Identifier on Bithumb: KRW-UOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
37.1482 KRW |
5,886,905.9477 UOS |
39.5900 KRW |
36.0000 KRW |
39.5900 KRW |
37.0000 KRW |
| 2025-10-15 |
39.5556 KRW |
6,096,669.7580 UOS |
41.2200 KRW |
38.5700 KRW |
41.2300 KRW |
38.5700 KRW |
| 2025-10-14 |
43.3054 KRW |
54,616,307.1168 UOS |
43.5200 KRW |
40.4100 KRW |
47.0000 KRW |
40.6600 KRW |
| 2025-10-13 |
44.8831 KRW |
69,228,045.9548 UOS |
44.5600 KRW |
41.6100 KRW |
49.9700 KRW |
42.6400 KRW |
| 2025-10-12 |
49.9279 KRW |
99,439,943.0693 UOS |
42.3200 KRW |
42.2400 KRW |
53.8900 KRW |
46.5500 KRW |
| 2025-10-11 |
40.8511 KRW |
3,041,573.1452 UOS |
39.3100 KRW |
39.1900 KRW |
42.5000 KRW |
42.2100 KRW |
| 2025-10-10 |
41.2153 KRW |
5,474,572.3324 UOS |
44.5900 KRW |
33.0000 KRW |
44.5900 KRW |
34.1700 KRW |
| 2025-10-09 |
43.6100 KRW |
738,938.1565 UOS |
43.3500 KRW |
43.3100 KRW |
44.2400 KRW |
43.8700 KRW |
| 2025-10-08 |
44.4190 KRW |
789,753.3015 UOS |
44.7700 KRW |
44.1500 KRW |
44.8000 KRW |
44.6300 KRW |
| 2025-10-07 |
44.5307 KRW |
1,244,722.7179 UOS |
45.1300 KRW |
44.0900 KRW |
45.1300 KRW |
44.6600 KRW |
| 2025-10-06 |
45.3810 KRW |
846,196.5643 UOS |
45.6000 KRW |
45.0900 KRW |
45.6100 KRW |
45.2600 KRW |
| 2025-10-05 |
44.8373 KRW |
1,136,502.7866 UOS |
44.8400 KRW |
44.5900 KRW |
45.1900 KRW |
45.0800 KRW |
| 2025-10-04 |
45.3465 KRW |
6,522,317.0905 UOS |
45.5300 KRW |
44.7500 KRW |
46.6900 KRW |
45.1200 KRW |
| 2025-10-03 |
45.4642 KRW |
4,375,425.1099 UOS |
45.5300 KRW |
44.7500 KRW |
46.6900 KRW |
44.9900 KRW |
| 2025-10-02 |
46.1199 KRW |
713,815.2564 UOS |
45.8800 KRW |
45.8300 KRW |
46.3800 KRW |
46.2900 KRW |
| 2025-10-01 |
45.4848 KRW |
1,209,392.3455 UOS |
45.2500 KRW |
45.0500 KRW |
45.8000 KRW |
45.4900 KRW |
| 2025-09-30 |
45.5418 KRW |
9,983,982.5263 UOS |
44.9800 KRW |
44.3300 KRW |
47.2100 KRW |
45.1300 KRW |
| 2025-09-29 |
46.1290 KRW |
3,266,477.7075 UOS |
46.7600 KRW |
45.0000 KRW |
47.2000 KRW |
45.5000 KRW |
| 2025-09-28 |
45.4255 KRW |
122,143.2674 UOS |
45.4600 KRW |
45.3000 KRW |
45.6100 KRW |
45.3100 KRW |
| 2025-09-27 |
45.2985 KRW |
524,379.6671 UOS |
45.6900 KRW |
45.0000 KRW |
45.6900 KRW |
45.4600 KRW |
| 2025-09-26 |
45.5049 KRW |
1,019,928.1967 UOS |
45.2200 KRW |
45.0900 KRW |
46.0800 KRW |
45.8600 KRW |
| 2025-09-25 |
46.9360 KRW |
6,093,004.1833 UOS |
46.1900 KRW |
45.5700 KRW |
49.4000 KRW |
46.0000 KRW |
| 2025-09-24 |
47.4117 KRW |
1,490,063.4664 UOS |
47.8100 KRW |
47.0000 KRW |
48.0700 KRW |
47.0500 KRW |
| 2025-09-23 |
47.9559 KRW |
6,627,318.6374 UOS |
47.8100 KRW |
47.3800 KRW |
49.4900 KRW |
47.8200 KRW |
| 2025-09-22 |
50.4453 KRW |
16,497,657.4614 UOS |
50.3300 KRW |
46.2600 KRW |
54.0400 KRW |
48.1600 KRW |
| 2025-09-21 |
52.1735 KRW |
1,197,068.1562 UOS |
52.2600 KRW |
51.8400 KRW |
52.5300 KRW |
52.1300 KRW |
| 2025-09-20 |
52.7370 KRW |
837,855.7673 UOS |
53.0700 KRW |
52.2400 KRW |
53.3000 KRW |
52.3300 KRW |
| 2025-09-19 |
51.9005 KRW |
1,475,109.4051 UOS |
51.8800 KRW |
51.8400 KRW |
52.4000 KRW |
52.0200 KRW |
| 2025-09-18 |
52.4371 KRW |
1,042,336.2371 UOS |
52.7400 KRW |
52.2700 KRW |
53.2000 KRW |
52.6500 KRW |
| 2025-09-17 |
51.8760 KRW |
592,863.2506 UOS |
52.0200 KRW |
51.6500 KRW |
52.2300 KRW |
52.1900 KRW |
| 2025-09-16 |
52.1245 KRW |
2,097,442.8743 UOS |
52.4100 KRW |
52.0000 KRW |
52.4100 KRW |
52.3200 KRW |
| 2025-09-15 |
53.1671 KRW |
7,027,780.8776 UOS |
52.7500 KRW |
51.9800 KRW |
54.4000 KRW |
52.6300 KRW |
| 2025-09-14 |
55.6093 KRW |
11,855,792.3728 UOS |
58.3200 KRW |
53.9100 KRW |
58.9200 KRW |
54.6700 KRW |
| 2025-09-13 |
59.0958 KRW |
92,029,152.8099 UOS |
53.4200 KRW |
53.4200 KRW |
64.0000 KRW |
55.5700 KRW |
| 2025-09-12 |
52.6397 KRW |
12,661,836.5703 UOS |
51.7600 KRW |
51.5500 KRW |
53.8100 KRW |
52.8000 KRW |
| 2025-09-11 |
52.1277 KRW |
9,001,469.8403 UOS |
51.7800 KRW |
51.1600 KRW |
53.3100 KRW |
51.4500 KRW |
| 2025-09-10 |
51.8391 KRW |
2,031,024.1841 UOS |
52.4400 KRW |
51.5400 KRW |
52.5300 KRW |
51.6400 KRW |
| 2025-09-09 |
52.9487 KRW |
3,873,696.0243 UOS |
53.1300 KRW |
52.4100 KRW |
53.8300 KRW |
52.4900 KRW |
| 2025-09-08 |
54.1103 KRW |
11,070,683.9431 UOS |
54.1700 KRW |
52.6100 KRW |
55.7000 KRW |
53.6700 KRW |
| 2025-09-07 |
60.7067 KRW |
87,814,411.5085 UOS |
55.9900 KRW |
52.2700 KRW |
65.2000 KRW |
52.4400 KRW |
| 2025-09-06 |
51.4170 KRW |
668,296.1858 UOS |
51.0300 KRW |
51.0100 KRW |
52.5500 KRW |
52.1700 KRW |
| 2025-09-05 |
52.1024 KRW |
3,378,457.6687 UOS |
51.7000 KRW |
50.7200 KRW |
53.9200 KRW |
50.8400 KRW |
| 2025-09-04 |
51.2504 KRW |
1,483,457.9668 UOS |
51.9000 KRW |
50.2000 KRW |
52.7100 KRW |
51.8200 KRW |
| 2025-09-03 |
52.1510 KRW |
5,144,409.7621 UOS |
50.8300 KRW |
50.8000 KRW |
53.6000 KRW |
51.2400 KRW |
| 2025-09-02 |
51.4356 KRW |
1,429,181.2183 UOS |
52.2600 KRW |
50.4900 KRW |
52.7800 KRW |
51.2100 KRW |
| 2025-09-01 |
54.1345 KRW |
2,824,765.0500 UOS |
54.4800 KRW |
52.8100 KRW |
54.5000 KRW |
52.8200 KRW |
| 2025-08-31 |
62.6466 KRW |
68,802,837.4427 UOS |
57.2400 KRW |
56.5000 KRW |
69.1300 KRW |
56.5300 KRW |
| 2025-08-30 |
57.6261 KRW |
541,490.8791 UOS |
57.7900 KRW |
57.0600 KRW |
58.1700 KRW |
57.2700 KRW |
| 2025-08-29 |
58.1091 KRW |
589,359.8237 UOS |
59.2800 KRW |
57.4800 KRW |
59.5700 KRW |
58.3400 KRW |
| 2025-08-28 |
60.3638 KRW |
608,159.7712 UOS |
60.6300 KRW |
60.1500 KRW |
60.9200 KRW |
60.3100 KRW |