Identifier on Bithumb: KRW-UMA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
2,332.0723 KRW |
1,098,052.3209 UMA |
2,370.0000 KRW |
2,160.0000 KRW |
2,486.0000 KRW |
2,193.0000 KRW |
| 2025-03-21 |
1,853.6152 KRW |
24,706.8800 UMA |
1,867.0000 KRW |
1,820.0000 KRW |
1,871.0000 KRW |
1,852.0000 KRW |
| 2025-03-20 |
1,911.1100 KRW |
37,143.7745 UMA |
1,916.0000 KRW |
1,880.0000 KRW |
1,936.0000 KRW |
1,895.0000 KRW |
| 2025-03-19 |
1,889.3098 KRW |
69,026.9657 UMA |
1,907.0000 KRW |
1,856.0000 KRW |
1,912.0000 KRW |
1,889.0000 KRW |
| 2025-03-18 |
1,904.5208 KRW |
342,500.8544 UMA |
1,916.0000 KRW |
1,850.0000 KRW |
2,010.0000 KRW |
1,869.0000 KRW |
| 2025-03-17 |
1,833.4535 KRW |
190,364.4605 UMA |
1,755.0000 KRW |
1,745.0000 KRW |
1,946.0000 KRW |
1,819.0000 KRW |
| 2025-03-16 |
1,701.0418 KRW |
13,003.0464 UMA |
1,710.0000 KRW |
1,680.0000 KRW |
1,741.0000 KRW |
1,685.0000 KRW |
| 2025-03-15 |
1,760.1735 KRW |
7,654.7541 UMA |
1,745.0000 KRW |
1,745.0000 KRW |
1,777.0000 KRW |
1,777.0000 KRW |
| 2025-03-14 |
1,746.7522 KRW |
2,633.6609 UMA |
1,749.0000 KRW |
1,736.0000 KRW |
1,766.0000 KRW |
1,736.0000 KRW |
| 2025-03-13 |
1,674.5714 KRW |
20,423.2620 UMA |
1,703.0000 KRW |
1,644.0000 KRW |
1,714.0000 KRW |
1,680.0000 KRW |
| 2025-03-12 |
1,724.8153 KRW |
40,478.2028 UMA |
1,712.0000 KRW |
1,688.0000 KRW |
1,749.0000 KRW |
1,749.0000 KRW |
| 2025-03-11 |
1,806.3544 KRW |
111,553.0080 UMA |
1,782.0000 KRW |
1,753.0000 KRW |
1,870.0000 KRW |
1,774.0000 KRW |
| 2025-03-10 |
1,656.4213 KRW |
6,290.5607 UMA |
1,689.0000 KRW |
1,585.0000 KRW |
1,716.0000 KRW |
1,650.0000 KRW |
| 2025-03-09 |
1,706.2444 KRW |
25,129.6573 UMA |
1,793.0000 KRW |
1,663.0000 KRW |
1,805.0000 KRW |
1,691.0000 KRW |
| 2025-03-08 |
1,884.4731 KRW |
2,871.2389 UMA |
1,893.0000 KRW |
1,863.0000 KRW |
1,914.0000 KRW |
1,876.0000 KRW |
| 2025-03-07 |
2,004.5034 KRW |
2,877.0592 UMA |
2,029.0000 KRW |
1,965.0000 KRW |
2,041.0000 KRW |
1,986.0000 KRW |
| 2025-03-06 |
2,020.0181 KRW |
1,650.7223 UMA |
2,036.0000 KRW |
1,985.0000 KRW |
2,050.0000 KRW |
2,006.0000 KRW |
| 2025-03-05 |
1,990.5845 KRW |
6,557.3873 UMA |
1,990.0000 KRW |
1,970.0000 KRW |
2,027.0000 KRW |
2,026.0000 KRW |
| 2025-03-04 |
1,923.6637 KRW |
15,094.3177 UMA |
1,944.0000 KRW |
1,858.0000 KRW |
2,020.0000 KRW |
1,990.0000 KRW |
| 2025-03-03 |
2,068.4511 KRW |
33,573.2838 UMA |
2,159.0000 KRW |
1,963.0000 KRW |
2,190.0000 KRW |
1,964.0000 KRW |
| 2025-03-02 |
2,309.7704 KRW |
27,805.9068 UMA |
2,149.0000 KRW |
2,136.0000 KRW |
2,380.0000 KRW |
2,352.0000 KRW |
| 2025-03-01 |
2,168.7352 KRW |
2,226.8941 UMA |
2,167.0000 KRW |
2,155.0000 KRW |
2,201.0000 KRW |
2,197.0000 KRW |
| 2025-02-28 |
2,243.7944 KRW |
6,008.9140 UMA |
2,193.0000 KRW |
2,193.0000 KRW |
2,264.0000 KRW |
2,230.0000 KRW |
| 2025-02-27 |
2,176.2220 KRW |
187,762.3422 UMA |
2,162.0000 KRW |
2,051.0000 KRW |
2,298.0000 KRW |
2,200.0000 KRW |
| 2025-02-26 |
2,171.8470 KRW |
164,704.2429 UMA |
2,162.0000 KRW |
2,051.0000 KRW |
2,298.0000 KRW |
2,179.0000 KRW |
| 2025-02-25 |
2,147.6948 KRW |
16,228.5545 UMA |
2,063.0000 KRW |
2,060.0000 KRW |
2,229.0000 KRW |
2,220.0000 KRW |
| 2025-02-24 |
2,303.4086 KRW |
38,268.4836 UMA |
2,267.0000 KRW |
2,200.0000 KRW |
2,394.0000 KRW |
2,226.0000 KRW |
| 2025-02-23 |
2,445.2721 KRW |
19,259.2698 UMA |
2,480.0000 KRW |
2,410.0000 KRW |
2,500.0000 KRW |
2,410.0000 KRW |
| 2025-02-22 |
2,604.2681 KRW |
54,514.7433 UMA |
2,410.0000 KRW |
2,408.0000 KRW |
2,770.0000 KRW |
2,697.0000 KRW |
| 2025-02-21 |
2,385.5017 KRW |
34,689.5623 UMA |
2,500.0000 KRW |
2,278.0000 KRW |
2,507.0000 KRW |
2,285.0000 KRW |
| 2025-02-20 |
2,384.0239 KRW |
21,505.0620 UMA |
2,380.0000 KRW |
2,347.0000 KRW |
2,454.0000 KRW |
2,440.0000 KRW |
| 2025-02-19 |
2,437.0391 KRW |
60,436.8594 UMA |
2,327.0000 KRW |
2,316.0000 KRW |
2,508.0000 KRW |
2,475.0000 KRW |
| 2025-02-18 |
2,323.6960 KRW |
10,673.6113 UMA |
2,394.0000 KRW |
2,300.0000 KRW |
2,394.0000 KRW |
2,358.0000 KRW |
| 2025-02-17 |
2,570.1167 KRW |
22,111.3484 UMA |
2,625.0000 KRW |
2,453.0000 KRW |
2,627.0000 KRW |
2,510.0000 KRW |
| 2025-02-16 |
2,537.4813 KRW |
2,566.6377 UMA |
2,547.0000 KRW |
2,500.0000 KRW |
2,551.0000 KRW |
2,500.0000 KRW |
| 2025-02-15 |
2,545.3962 KRW |
17,384.0500 UMA |
2,567.0000 KRW |
2,508.0000 KRW |
2,571.0000 KRW |
2,511.0000 KRW |
| 2025-02-14 |
2,650.6854 KRW |
23,204.7519 UMA |
2,645.0000 KRW |
2,614.0000 KRW |
2,706.0000 KRW |
2,657.0000 KRW |
| 2025-02-13 |
2,746.4831 KRW |
876,150.3872 UMA |
2,600.0000 KRW |
2,570.0000 KRW |
3,410.0000 KRW |
2,647.0000 KRW |
| 2025-02-12 |
2,664.1248 KRW |
15,218.1362 UMA |
2,577.0000 KRW |
2,550.0000 KRW |
2,773.0000 KRW |
2,773.0000 KRW |
| 2025-02-11 |
2,603.5426 KRW |
22,476.2740 UMA |
2,653.0000 KRW |
2,543.0000 KRW |
2,664.0000 KRW |
2,568.0000 KRW |
| 2025-02-10 |
2,574.6478 KRW |
17,498.3390 UMA |
2,567.0000 KRW |
2,540.0000 KRW |
2,617.0000 KRW |
2,602.0000 KRW |
| 2025-02-09 |
2,579.0240 KRW |
83,628.4009 UMA |
2,702.0000 KRW |
2,425.0000 KRW |
2,802.0000 KRW |
2,506.0000 KRW |
| 2025-02-08 |
2,507.0592 KRW |
23,880.9964 UMA |
2,509.0000 KRW |
2,437.0000 KRW |
2,575.0000 KRW |
2,559.0000 KRW |
| 2025-02-07 |
2,454.7034 KRW |
13,181.1035 UMA |
2,513.0000 KRW |
2,352.0000 KRW |
2,522.0000 KRW |
2,392.0000 KRW |
| 2025-02-06 |
2,407.3858 KRW |
12,683.1427 UMA |
2,463.0000 KRW |
2,363.0000 KRW |
2,467.0000 KRW |
2,421.0000 KRW |
| 2025-02-05 |
2,561.4713 KRW |
6,070.2786 UMA |
2,622.0000 KRW |
2,525.0000 KRW |
2,622.0000 KRW |
2,537.0000 KRW |
| 2025-02-04 |
2,560.4772 KRW |
19,426.3354 UMA |
2,644.0000 KRW |
2,475.0000 KRW |
2,650.0000 KRW |
2,512.0000 KRW |
| 2025-02-03 |
2,695.2361 KRW |
12,531.4972 UMA |
2,614.0000 KRW |
2,596.0000 KRW |
2,800.0000 KRW |
2,800.0000 KRW |
| 2025-02-02 |
2,974.9348 KRW |
51,370.9965 UMA |
3,162.0000 KRW |
2,752.0000 KRW |
3,167.0000 KRW |
2,788.0000 KRW |
| 2025-02-01 |
3,396.4575 KRW |
7,505.2493 UMA |
3,434.0000 KRW |
3,312.0000 KRW |
3,451.0000 KRW |
3,362.0000 KRW |