Identifier on Bithumb: KRW-UMA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2,148.5169 KRW |
1,881,588.6939 UMA |
1,950.0000 KRW |
1,930.0000 KRW |
2,662.0000 KRW |
2,112.0000 KRW |
| 2025-08-26 |
2,003.1905 KRW |
113,801.6643 UMA |
1,996.0000 KRW |
1,971.0000 KRW |
2,046.0000 KRW |
1,999.0000 KRW |
| 2025-08-25 |
1,960.2822 KRW |
126,262.0853 UMA |
1,995.0000 KRW |
1,917.0000 KRW |
2,008.0000 KRW |
1,930.0000 KRW |
| 2025-08-24 |
2,116.3772 KRW |
292,769.0573 UMA |
2,142.0000 KRW |
2,057.0000 KRW |
2,157.0000 KRW |
2,065.0000 KRW |
| 2025-08-23 |
2,368.3469 KRW |
500,069.3317 UMA |
2,426.0000 KRW |
2,251.0000 KRW |
2,459.0000 KRW |
2,256.0000 KRW |
| 2025-08-22 |
2,159.0905 KRW |
263,537.3185 UMA |
2,146.0000 KRW |
2,113.0000 KRW |
2,213.0000 KRW |
2,157.0000 KRW |
| 2025-08-21 |
2,046.7090 KRW |
219,220.8494 UMA |
2,035.0000 KRW |
2,010.0000 KRW |
2,080.0000 KRW |
2,046.0000 KRW |
| 2025-08-20 |
1,999.4081 KRW |
402,435.8193 UMA |
1,988.0000 KRW |
1,965.0000 KRW |
2,043.0000 KRW |
2,019.0000 KRW |
| 2025-08-19 |
1,914.4462 KRW |
276,642.8681 UMA |
1,874.0000 KRW |
1,831.0000 KRW |
1,971.0000 KRW |
1,924.0000 KRW |
| 2025-08-18 |
1,757.8095 KRW |
22,732.6011 UMA |
1,775.0000 KRW |
1,728.0000 KRW |
1,775.0000 KRW |
1,757.0000 KRW |
| 2025-08-17 |
1,827.1508 KRW |
39,509.2409 UMA |
1,824.0000 KRW |
1,803.0000 KRW |
1,845.0000 KRW |
1,816.0000 KRW |
| 2025-08-16 |
1,806.7458 KRW |
6,895.7092 UMA |
1,819.0000 KRW |
1,802.0000 KRW |
1,825.0000 KRW |
1,802.0000 KRW |
| 2025-08-15 |
1,736.5163 KRW |
42,410.2118 UMA |
1,742.0000 KRW |
1,705.0000 KRW |
1,771.0000 KRW |
1,750.0000 KRW |
| 2025-08-14 |
1,723.5119 KRW |
38,011.3542 UMA |
1,757.0000 KRW |
1,707.0000 KRW |
1,760.0000 KRW |
1,722.0000 KRW |
| 2025-08-13 |
1,857.8386 KRW |
199,685.2351 UMA |
1,839.0000 KRW |
1,823.0000 KRW |
1,892.0000 KRW |
1,823.0000 KRW |
| 2025-08-12 |
2,031.9540 KRW |
1,025,698.6872 UMA |
2,002.0000 KRW |
1,843.0000 KRW |
2,180.0000 KRW |
1,846.0000 KRW |
| 2025-08-11 |
1,767.1206 KRW |
24,145.9551 UMA |
1,772.0000 KRW |
1,732.0000 KRW |
1,800.0000 KRW |
1,756.0000 KRW |
| 2025-08-10 |
1,827.0976 KRW |
28,869.8295 UMA |
1,817.0000 KRW |
1,812.0000 KRW |
1,839.0000 KRW |
1,816.0000 KRW |
| 2025-08-09 |
1,832.7371 KRW |
29,123.4028 UMA |
1,821.0000 KRW |
1,812.0000 KRW |
1,847.0000 KRW |
1,841.0000 KRW |
| 2025-08-08 |
1,769.2126 KRW |
15,685.6988 UMA |
1,755.0000 KRW |
1,746.0000 KRW |
1,792.0000 KRW |
1,771.0000 KRW |
| 2025-08-07 |
1,739.0236 KRW |
43,229.2196 UMA |
1,754.0000 KRW |
1,715.0000 KRW |
1,754.0000 KRW |
1,739.0000 KRW |
| 2025-08-06 |
1,691.4059 KRW |
6,940.6223 UMA |
1,687.0000 KRW |
1,685.0000 KRW |
1,704.0000 KRW |
1,700.0000 KRW |
| 2025-08-05 |
1,669.1317 KRW |
35,967.1299 UMA |
1,676.0000 KRW |
1,647.0000 KRW |
1,687.0000 KRW |
1,680.0000 KRW |
| 2025-08-04 |
1,694.6007 KRW |
25,208.0752 UMA |
1,695.0000 KRW |
1,655.0000 KRW |
1,734.0000 KRW |
1,732.0000 KRW |
| 2025-08-03 |
1,681.2904 KRW |
17,107.3508 UMA |
1,672.0000 KRW |
1,672.0000 KRW |
1,698.0000 KRW |
1,698.0000 KRW |
| 2025-08-02 |
1,649.2976 KRW |
12,608.0088 UMA |
1,660.0000 KRW |
1,618.0000 KRW |
1,669.0000 KRW |
1,639.0000 KRW |
| 2025-08-01 |
1,683.2742 KRW |
18,674.2478 UMA |
1,720.0000 KRW |
1,629.0000 KRW |
1,725.0000 KRW |
1,671.0000 KRW |
| 2025-07-31 |
1,764.8221 KRW |
28,691.7927 UMA |
1,758.0000 KRW |
1,741.0000 KRW |
1,793.0000 KRW |
1,741.0000 KRW |
| 2025-07-30 |
1,753.3129 KRW |
24,485.4203 UMA |
1,758.0000 KRW |
1,699.0000 KRW |
1,773.0000 KRW |
1,757.0000 KRW |
| 2025-07-29 |
1,797.8854 KRW |
32,201.7104 UMA |
1,792.0000 KRW |
1,766.0000 KRW |
1,812.0000 KRW |
1,804.0000 KRW |
| 2025-07-28 |
1,836.6431 KRW |
21,351.1275 UMA |
1,852.0000 KRW |
1,800.0000 KRW |
1,868.0000 KRW |
1,811.0000 KRW |
| 2025-07-27 |
1,902.8833 KRW |
30,132.0410 UMA |
1,887.0000 KRW |
1,880.0000 KRW |
1,919.0000 KRW |
1,899.0000 KRW |
| 2025-07-26 |
1,913.2928 KRW |
18,646.6721 UMA |
1,905.0000 KRW |
1,897.0000 KRW |
1,924.0000 KRW |
1,907.0000 KRW |
| 2025-07-25 |
1,887.4244 KRW |
21,291.8566 UMA |
1,862.0000 KRW |
1,843.0000 KRW |
1,912.0000 KRW |
1,900.0000 KRW |
| 2025-07-24 |
1,887.6333 KRW |
42,555.5449 UMA |
1,924.0000 KRW |
1,864.0000 KRW |
1,935.0000 KRW |
1,893.0000 KRW |
| 2025-07-23 |
1,947.9986 KRW |
120,695.3635 UMA |
1,976.0000 KRW |
1,884.0000 KRW |
1,984.0000 KRW |
1,948.0000 KRW |
| 2025-07-22 |
2,170.0501 KRW |
667,192.8636 UMA |
2,081.0000 KRW |
2,047.0000 KRW |
2,242.0000 KRW |
2,177.0000 KRW |
| 2025-07-21 |
2,529.6204 KRW |
6,686,303.1967 UMA |
2,133.0000 KRW |
1,970.0000 KRW |
2,800.0000 KRW |
2,547.0000 KRW |
| 2025-07-20 |
1,807.3225 KRW |
75,278.5276 UMA |
1,762.0000 KRW |
1,757.0000 KRW |
1,855.0000 KRW |
1,792.0000 KRW |
| 2025-07-19 |
1,692.1841 KRW |
17,764.8017 UMA |
1,662.0000 KRW |
1,662.0000 KRW |
1,722.0000 KRW |
1,719.0000 KRW |
| 2025-07-18 |
1,690.7414 KRW |
46,289.2194 UMA |
1,732.0000 KRW |
1,653.0000 KRW |
1,732.0000 KRW |
1,680.0000 KRW |
| 2025-07-17 |
1,662.1099 KRW |
36,687.4105 UMA |
1,683.0000 KRW |
1,628.0000 KRW |
1,683.0000 KRW |
1,671.0000 KRW |
| 2025-07-16 |
1,683.7239 KRW |
63,366.1642 UMA |
1,677.0000 KRW |
1,660.0000 KRW |
1,702.0000 KRW |
1,689.0000 KRW |
| 2025-07-15 |
1,696.9011 KRW |
1,408,502.8674 UMA |
1,575.0000 KRW |
1,575.0000 KRW |
1,840.0000 KRW |
1,651.0000 KRW |
| 2025-07-14 |
1,617.0312 KRW |
26,434.9190 UMA |
1,620.0000 KRW |
1,601.0000 KRW |
1,626.0000 KRW |
1,607.0000 KRW |
| 2025-07-13 |
1,611.3988 KRW |
22,313.2979 UMA |
1,613.0000 KRW |
1,605.0000 KRW |
1,622.0000 KRW |
1,622.0000 KRW |
| 2025-07-12 |
1,532.5443 KRW |
13,864.5564 UMA |
1,553.0000 KRW |
1,520.0000 KRW |
1,559.0000 KRW |
1,548.0000 KRW |
| 2025-07-11 |
1,588.5604 KRW |
28,045.6821 UMA |
1,616.0000 KRW |
1,541.0000 KRW |
1,634.0000 KRW |
1,550.0000 KRW |
| 2025-07-10 |
1,557.3401 KRW |
21,723.1386 UMA |
1,501.0000 KRW |
1,496.0000 KRW |
1,593.0000 KRW |
1,584.0000 KRW |
| 2025-07-09 |
1,494.5516 KRW |
20,090.9197 UMA |
1,483.0000 KRW |
1,478.0000 KRW |
1,516.0000 KRW |
1,503.0000 KRW |