Identifier on Bithumb: KRW-UOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
85.1046 KRW |
2,651,789.2005 UOS |
89.7200 KRW |
82.0000 KRW |
90.5900 KRW |
83.6800 KRW |
| 2025-05-23 |
85.7020 KRW |
1,803,533.9980 UOS |
89.7200 KRW |
82.0000 KRW |
90.5900 KRW |
83.4000 KRW |
| 2025-05-22 |
93.1007 KRW |
358,677.5317 UOS |
93.5600 KRW |
92.7100 KRW |
94.2700 KRW |
93.3500 KRW |
| 2025-05-21 |
95.2800 KRW |
1,867,026.1307 UOS |
94.3800 KRW |
93.0600 KRW |
98.1700 KRW |
93.3100 KRW |
| 2025-05-20 |
93.3503 KRW |
285,806.9662 UOS |
93.5200 KRW |
92.7900 KRW |
94.6700 KRW |
93.5000 KRW |
| 2025-05-19 |
96.6916 KRW |
15,297,839.2275 UOS |
91.4500 KRW |
82.8000 KRW |
103.0000 KRW |
98.8300 KRW |
| 2025-05-18 |
99.2575 KRW |
8,924,022.7141 UOS |
99.1100 KRW |
95.3000 KRW |
104.0000 KRW |
95.7000 KRW |
| 2025-05-17 |
97.9623 KRW |
9,618,043.3494 UOS |
97.6100 KRW |
94.3000 KRW |
103.0000 KRW |
95.4100 KRW |
| 2025-05-16 |
103.3425 KRW |
50,813,621.9001 UOS |
91.1900 KRW |
91.1900 KRW |
118.0000 KRW |
100.0000 KRW |
| 2025-05-15 |
91.2088 KRW |
1,694,071.2414 UOS |
92.0000 KRW |
89.5000 KRW |
93.8500 KRW |
89.7100 KRW |
| 2025-05-14 |
94.8682 KRW |
3,348,187.0816 UOS |
95.6700 KRW |
91.7700 KRW |
98.1000 KRW |
92.5700 KRW |
| 2025-05-13 |
97.6214 KRW |
8,624,680.4755 UOS |
97.9600 KRW |
93.7300 KRW |
102.0000 KRW |
95.2600 KRW |
| 2025-05-12 |
95.7003 KRW |
7,778,771.5351 UOS |
99.4000 KRW |
91.2400 KRW |
105.0000 KRW |
93.6500 KRW |
| 2025-05-11 |
97.0291 KRW |
32,822,709.3460 UOS |
88.7900 KRW |
88.0200 KRW |
103.0000 KRW |
99.3500 KRW |
| 2025-05-10 |
89.9962 KRW |
2,383,227.1446 UOS |
90.0600 KRW |
88.1000 KRW |
93.0000 KRW |
89.3800 KRW |
| 2025-05-09 |
92.1236 KRW |
17,955,507.8640 UOS |
85.8200 KRW |
84.0100 KRW |
101.0000 KRW |
86.2700 KRW |
| 2025-05-08 |
82.0477 KRW |
1,454,107.4176 UOS |
83.0400 KRW |
80.8100 KRW |
83.2800 KRW |
82.0300 KRW |
| 2025-05-07 |
80.8805 KRW |
3,364,403.9495 UOS |
78.9800 KRW |
77.4800 KRW |
83.4400 KRW |
83.4100 KRW |
| 2025-05-06 |
82.2405 KRW |
19,362,112.3198 UOS |
82.4900 KRW |
77.9300 KRW |
87.7900 KRW |
78.0000 KRW |
| 2025-05-05 |
86.0618 KRW |
20,582,164.1721 UOS |
80.7900 KRW |
78.8500 KRW |
92.0000 KRW |
81.4300 KRW |
| 2025-05-04 |
78.3308 KRW |
4,799,569.7946 UOS |
77.8800 KRW |
76.0200 KRW |
81.7400 KRW |
78.4200 KRW |
| 2025-05-03 |
84.8019 KRW |
10,210,929.9421 UOS |
83.0400 KRW |
80.0000 KRW |
91.0000 KRW |
80.0000 KRW |
| 2025-05-02 |
90.4157 KRW |
10,526,390.8216 UOS |
88.5400 KRW |
83.7000 KRW |
96.4500 KRW |
86.4000 KRW |
| 2025-05-01 |
88.3465 KRW |
12,254,438.6373 UOS |
84.4100 KRW |
84.3200 KRW |
91.0000 KRW |
89.0800 KRW |
| 2025-04-30 |
87.9902 KRW |
18,809,188.3170 UOS |
89.2900 KRW |
83.1400 KRW |
95.0300 KRW |
84.7900 KRW |
| 2025-04-29 |
89.1749 KRW |
35,636,912.8045 UOS |
77.9000 KRW |
75.2300 KRW |
97.7600 KRW |
90.4900 KRW |
| 2025-04-28 |
75.6494 KRW |
8,630,529.6225 UOS |
74.8800 KRW |
72.8600 KRW |
80.9700 KRW |
74.7900 KRW |
| 2025-04-27 |
74.7390 KRW |
124,542.3832 UOS |
74.0900 KRW |
74.0000 KRW |
75.2700 KRW |
74.6200 KRW |
| 2025-04-26 |
74.3803 KRW |
529,304.7280 UOS |
74.2700 KRW |
73.4600 KRW |
75.8200 KRW |
73.4700 KRW |
| 2025-04-25 |
75.1144 KRW |
1,125,576.8713 UOS |
74.0700 KRW |
73.7700 KRW |
76.2300 KRW |
75.3700 KRW |
| 2025-04-24 |
73.0603 KRW |
513,366.7500 UOS |
73.7100 KRW |
71.6800 KRW |
74.5200 KRW |
73.1300 KRW |
| 2025-04-23 |
74.1203 KRW |
631,555.3793 UOS |
73.4800 KRW |
72.2400 KRW |
74.8200 KRW |
74.5100 KRW |
| 2025-04-22 |
72.1726 KRW |
929,825.0007 UOS |
72.8200 KRW |
70.2600 KRW |
73.4900 KRW |
73.4800 KRW |
| 2025-04-21 |
70.0378 KRW |
1,362,586.3661 UOS |
71.6200 KRW |
68.4700 KRW |
72.6500 KRW |
69.5300 KRW |
| 2025-04-20 |
67.8457 KRW |
887,203.4553 UOS |
66.9600 KRW |
66.7400 KRW |
68.5100 KRW |
67.5800 KRW |
| 2025-04-19 |
66.9282 KRW |
217,986.5157 UOS |
67.0300 KRW |
66.1500 KRW |
68.2200 KRW |
68.2100 KRW |
| 2025-04-18 |
67.8911 KRW |
284,964.7589 UOS |
68.2900 KRW |
67.3300 KRW |
68.3200 KRW |
67.3500 KRW |
| 2025-04-17 |
66.9245 KRW |
155,379.7631 UOS |
66.2200 KRW |
66.0700 KRW |
67.3500 KRW |
67.1900 KRW |
| 2025-04-16 |
65.8240 KRW |
303,105.2677 UOS |
65.9200 KRW |
65.5300 KRW |
66.6200 KRW |
65.5300 KRW |
| 2025-04-15 |
67.3665 KRW |
111,675.3228 UOS |
66.7800 KRW |
66.7800 KRW |
68.7800 KRW |
67.5200 KRW |
| 2025-04-14 |
68.6669 KRW |
576,284.0061 UOS |
68.1000 KRW |
67.6200 KRW |
70.3500 KRW |
67.6400 KRW |
| 2025-04-13 |
68.7371 KRW |
583,395.5654 UOS |
70.1400 KRW |
67.8900 KRW |
70.4900 KRW |
68.0600 KRW |
| 2025-04-12 |
70.7064 KRW |
4,990,783.6486 UOS |
68.8900 KRW |
67.3400 KRW |
73.4000 KRW |
68.6200 KRW |
| 2025-04-11 |
66.4556 KRW |
566,268.1961 UOS |
67.2100 KRW |
65.5500 KRW |
68.8200 KRW |
68.8200 KRW |
| 2025-04-10 |
68.9168 KRW |
2,397,770.6755 UOS |
68.1500 KRW |
66.8800 KRW |
70.9800 KRW |
68.4300 KRW |
| 2025-04-09 |
68.1236 KRW |
1,083,888.4829 UOS |
68.1500 KRW |
66.8800 KRW |
69.6000 KRW |
68.8200 KRW |
| 2025-04-08 |
66.7670 KRW |
81,905.9615 UOS |
67.4100 KRW |
64.7800 KRW |
67.4400 KRW |
65.2900 KRW |
| 2025-04-07 |
64.5501 KRW |
157,111.4738 UOS |
64.9300 KRW |
63.6000 KRW |
65.4100 KRW |
65.4100 KRW |
| 2025-04-06 |
69.7613 KRW |
3,558,293.9920 UOS |
68.4900 KRW |
65.7200 KRW |
73.3000 KRW |
68.2700 KRW |
| 2025-04-05 |
68.9951 KRW |
852,265.3946 UOS |
69.1400 KRW |
68.1500 KRW |
69.8800 KRW |
68.2900 KRW |