Identifier on Bithumb: KRW-UMA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1,095.2385 KRW |
1,384.0153 UMA |
1,095.0000 KRW |
1,095.0000 KRW |
1,105.0000 KRW |
1,100.0000 KRW |
| 2025-12-15 |
1,079.2640 KRW |
37,947.7338 UMA |
1,095.0000 KRW |
1,058.0000 KRW |
1,095.0000 KRW |
1,085.0000 KRW |
| 2025-12-14 |
1,126.0296 KRW |
12,892.8921 UMA |
1,144.0000 KRW |
1,107.0000 KRW |
1,146.0000 KRW |
1,107.0000 KRW |
| 2025-12-13 |
1,188.0808 KRW |
19,148.9707 UMA |
1,182.0000 KRW |
1,178.0000 KRW |
1,191.0000 KRW |
1,181.0000 KRW |
| 2025-12-12 |
1,168.9119 KRW |
21,845.4066 UMA |
1,183.0000 KRW |
1,146.0000 KRW |
1,184.0000 KRW |
1,166.0000 KRW |
| 2025-12-11 |
1,190.2461 KRW |
2,750.4270 UMA |
1,189.0000 KRW |
1,184.0000 KRW |
1,207.0000 KRW |
1,197.0000 KRW |
| 2025-12-10 |
1,226.3468 KRW |
22,022.8525 UMA |
1,226.0000 KRW |
1,204.0000 KRW |
1,248.0000 KRW |
1,215.0000 KRW |
| 2025-12-09 |
1,237.0972 KRW |
9,139.8221 UMA |
1,220.0000 KRW |
1,219.0000 KRW |
1,255.0000 KRW |
1,226.0000 KRW |
| 2025-12-08 |
1,206.5933 KRW |
3,633.5492 UMA |
1,209.0000 KRW |
1,189.0000 KRW |
1,218.0000 KRW |
1,189.0000 KRW |
| 2025-12-07 |
1,197.0707 KRW |
16,208.2643 UMA |
1,187.0000 KRW |
1,171.0000 KRW |
1,222.0000 KRW |
1,183.0000 KRW |
| 2025-12-06 |
1,199.9343 KRW |
3,129.8927 UMA |
1,204.0000 KRW |
1,194.0000 KRW |
1,218.0000 KRW |
1,218.0000 KRW |
| 2025-12-05 |
1,187.6796 KRW |
15,854.0122 UMA |
1,216.0000 KRW |
1,172.0000 KRW |
1,234.0000 KRW |
1,185.0000 KRW |
| 2025-12-04 |
1,232.5274 KRW |
13,451.6056 UMA |
1,231.0000 KRW |
1,213.0000 KRW |
1,245.0000 KRW |
1,218.0000 KRW |
| 2025-12-03 |
1,232.2010 KRW |
6,921.2423 UMA |
1,219.0000 KRW |
1,214.0000 KRW |
1,242.0000 KRW |
1,234.0000 KRW |
| 2025-12-02 |
1,211.5037 KRW |
21,114.9403 UMA |
1,190.0000 KRW |
1,190.0000 KRW |
1,222.0000 KRW |
1,202.0000 KRW |
| 2025-12-01 |
1,159.8059 KRW |
18,767.7674 UMA |
1,182.0000 KRW |
1,148.0000 KRW |
1,182.0000 KRW |
1,160.0000 KRW |
| 2025-11-30 |
1,225.1454 KRW |
15,369.2273 UMA |
1,232.0000 KRW |
1,213.0000 KRW |
1,238.0000 KRW |
1,213.0000 KRW |
| 2025-11-29 |
1,272.1557 KRW |
35,354.8594 UMA |
1,305.0000 KRW |
1,237.0000 KRW |
1,308.0000 KRW |
1,248.0000 KRW |
| 2025-11-28 |
1,265.0099 KRW |
6,245.9175 UMA |
1,280.0000 KRW |
1,247.0000 KRW |
1,286.0000 KRW |
1,257.0000 KRW |
| 2025-11-27 |
1,275.1848 KRW |
3,746.5500 UMA |
1,267.0000 KRW |
1,267.0000 KRW |
1,286.0000 KRW |
1,286.0000 KRW |
| 2025-11-26 |
1,256.1721 KRW |
3,838.6809 UMA |
1,237.0000 KRW |
1,232.0000 KRW |
1,262.0000 KRW |
1,259.0000 KRW |
| 2025-11-25 |
1,270.1421 KRW |
72,916.9553 UMA |
1,241.0000 KRW |
1,230.0000 KRW |
1,301.0000 KRW |
1,253.0000 KRW |
| 2025-11-24 |
1,265.8861 KRW |
41,216.1094 UMA |
1,248.0000 KRW |
1,238.0000 KRW |
1,282.0000 KRW |
1,274.0000 KRW |
| 2025-11-23 |
1,241.0950 KRW |
4,289.1005 UMA |
1,240.0000 KRW |
1,238.0000 KRW |
1,246.0000 KRW |
1,246.0000 KRW |
| 2025-11-22 |
1,233.7340 KRW |
9,207.0076 UMA |
1,245.0000 KRW |
1,220.0000 KRW |
1,249.0000 KRW |
1,237.0000 KRW |
| 2025-11-21 |
1,252.4831 KRW |
22,316.9329 UMA |
1,241.0000 KRW |
1,225.0000 KRW |
1,282.0000 KRW |
1,255.0000 KRW |
| 2025-11-20 |
1,311.2573 KRW |
48,315.0140 UMA |
1,339.0000 KRW |
1,288.0000 KRW |
1,339.0000 KRW |
1,315.0000 KRW |
| 2025-11-19 |
1,323.6659 KRW |
41,819.0112 UMA |
1,363.0000 KRW |
1,288.0000 KRW |
1,372.0000 KRW |
1,329.0000 KRW |
| 2025-11-18 |
1,375.2766 KRW |
6,453.0116 UMA |
1,342.0000 KRW |
1,342.0000 KRW |
1,392.0000 KRW |
1,369.0000 KRW |
| 2025-11-17 |
1,357.8764 KRW |
20,326.5956 UMA |
1,385.0000 KRW |
1,334.0000 KRW |
1,394.0000 KRW |
1,342.0000 KRW |
| 2025-11-16 |
1,360.1621 KRW |
43,673.1969 UMA |
1,396.0000 KRW |
1,337.0000 KRW |
1,397.0000 KRW |
1,365.0000 KRW |
| 2025-11-15 |
1,451.3501 KRW |
44,814.8793 UMA |
1,419.0000 KRW |
1,414.0000 KRW |
1,481.0000 KRW |
1,442.0000 KRW |
| 2025-11-14 |
1,416.0769 KRW |
9,650.2195 UMA |
1,415.0000 KRW |
1,389.0000 KRW |
1,440.0000 KRW |
1,389.0000 KRW |
| 2025-11-13 |
1,431.5090 KRW |
17,139.2120 UMA |
1,467.0000 KRW |
1,415.0000 KRW |
1,474.0000 KRW |
1,441.0000 KRW |
| 2025-11-12 |
1,455.7722 KRW |
19,521.2506 UMA |
1,485.0000 KRW |
1,430.0000 KRW |
1,495.0000 KRW |
1,462.0000 KRW |
| 2025-11-11 |
1,494.1922 KRW |
18,963.3130 UMA |
1,518.0000 KRW |
1,468.0000 KRW |
1,519.0000 KRW |
1,474.0000 KRW |
| 2025-11-10 |
1,574.0722 KRW |
472,958.0465 UMA |
1,527.0000 KRW |
1,519.0000 KRW |
1,659.0000 KRW |
1,528.0000 KRW |
| 2025-11-09 |
1,528.1288 KRW |
61,680.7315 UMA |
1,517.0000 KRW |
1,512.0000 KRW |
1,547.0000 KRW |
1,527.0000 KRW |
| 2025-11-08 |
1,554.1907 KRW |
35,446.6031 UMA |
1,548.0000 KRW |
1,537.0000 KRW |
1,572.0000 KRW |
1,572.0000 KRW |
| 2025-11-07 |
1,550.0707 KRW |
90,970.3142 UMA |
1,501.0000 KRW |
1,493.0000 KRW |
1,609.0000 KRW |
1,603.0000 KRW |
| 2025-11-06 |
1,363.8345 KRW |
28,902.0359 UMA |
1,388.0000 KRW |
1,333.0000 KRW |
1,395.0000 KRW |
1,389.0000 KRW |
| 2025-11-05 |
1,406.5021 KRW |
22,135.2902 UMA |
1,375.0000 KRW |
1,375.0000 KRW |
1,420.0000 KRW |
1,417.0000 KRW |
| 2025-11-04 |
1,424.4471 KRW |
42,415.1321 UMA |
1,491.0000 KRW |
1,363.0000 KRW |
1,491.0000 KRW |
1,397.0000 KRW |
| 2025-11-03 |
1,462.5637 KRW |
80,093.9139 UMA |
1,539.0000 KRW |
1,435.0000 KRW |
1,539.0000 KRW |
1,450.0000 KRW |
| 2025-11-02 |
1,615.3110 KRW |
14,579.8903 UMA |
1,624.0000 KRW |
1,604.0000 KRW |
1,625.0000 KRW |
1,604.0000 KRW |
| 2025-11-01 |
1,635.4339 KRW |
6,793.8403 UMA |
1,628.0000 KRW |
1,626.0000 KRW |
1,653.0000 KRW |
1,652.0000 KRW |
| 2025-10-31 |
1,586.9537 KRW |
14,880.3780 UMA |
1,613.0000 KRW |
1,570.0000 KRW |
1,620.0000 KRW |
1,588.0000 KRW |
| 2025-10-30 |
1,586.4620 KRW |
30,970.0711 UMA |
1,603.0000 KRW |
1,566.0000 KRW |
1,615.0000 KRW |
1,615.0000 KRW |
| 2025-10-29 |
1,669.2051 KRW |
36,637.8209 UMA |
1,650.0000 KRW |
1,632.0000 KRW |
1,696.0000 KRW |
1,676.0000 KRW |
| 2025-10-28 |
1,690.9189 KRW |
53,747.5710 UMA |
1,690.0000 KRW |
1,650.0000 KRW |
1,739.0000 KRW |
1,660.0000 KRW |