Identifier on Bithumb: KRW-UOS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
76.0912 KRW |
18,274,093.6531 UOS |
70.3200 KRW |
69.3000 KRW |
81.0000 KRW |
69.3300 KRW |
| 2025-03-29 |
70.6455 KRW |
346,795.0342 UOS |
70.5700 KRW |
69.8900 KRW |
71.5300 KRW |
70.3200 KRW |
| 2025-03-28 |
73.3403 KRW |
258,598.1418 UOS |
73.9300 KRW |
72.6900 KRW |
74.9900 KRW |
73.2500 KRW |
| 2025-03-27 |
77.3892 KRW |
1,264,454.3201 UOS |
78.3000 KRW |
76.5700 KRW |
78.3000 KRW |
77.0100 KRW |
| 2025-03-26 |
80.8602 KRW |
19,245,736.8879 UOS |
76.1900 KRW |
75.4500 KRW |
86.9700 KRW |
76.4500 KRW |
| 2025-03-25 |
75.0212 KRW |
98,690.6031 UOS |
75.2900 KRW |
74.8100 KRW |
75.4800 KRW |
75.1400 KRW |
| 2025-03-24 |
76.0069 KRW |
262,993.5513 UOS |
76.5200 KRW |
75.3000 KRW |
76.9800 KRW |
75.3000 KRW |
| 2025-03-23 |
74.5069 KRW |
1,102,014.9100 UOS |
75.2200 KRW |
73.8500 KRW |
75.4700 KRW |
74.9200 KRW |
| 2025-03-22 |
74.9994 KRW |
205,285.7062 UOS |
75.2200 KRW |
74.5800 KRW |
75.4700 KRW |
75.0000 KRW |
| 2025-03-21 |
75.1481 KRW |
311,488.8349 UOS |
75.3200 KRW |
74.3000 KRW |
75.9800 KRW |
75.3300 KRW |
| 2025-03-20 |
76.1447 KRW |
428,569.4138 UOS |
76.4100 KRW |
75.6500 KRW |
77.2200 KRW |
76.9300 KRW |
| 2025-03-19 |
75.9005 KRW |
494,155.6984 UOS |
75.9300 KRW |
74.4800 KRW |
76.8000 KRW |
75.5900 KRW |
| 2025-03-18 |
74.4221 KRW |
2,916,925.9116 UOS |
73.1400 KRW |
71.1900 KRW |
78.9600 KRW |
72.7800 KRW |
| 2025-03-17 |
74.9793 KRW |
1,163,345.7957 UOS |
75.5200 KRW |
74.0600 KRW |
76.9900 KRW |
76.5200 KRW |
| 2025-03-16 |
74.9961 KRW |
1,782,314.2449 UOS |
77.0700 KRW |
74.0800 KRW |
77.1000 KRW |
74.1600 KRW |
| 2025-03-15 |
77.4260 KRW |
20,918,762.3938 UOS |
73.4200 KRW |
73.4200 KRW |
82.0000 KRW |
74.4000 KRW |
| 2025-03-14 |
74.2197 KRW |
14,230,520.8309 UOS |
69.2200 KRW |
68.5600 KRW |
79.9100 KRW |
72.7400 KRW |
| 2025-03-13 |
68.1634 KRW |
305,344.1464 UOS |
70.3400 KRW |
67.2400 KRW |
70.6300 KRW |
67.2600 KRW |
| 2025-03-12 |
70.4379 KRW |
486,935.4763 UOS |
70.9400 KRW |
69.7500 KRW |
70.9600 KRW |
70.8400 KRW |
| 2025-03-11 |
68.8428 KRW |
139,228.5650 UOS |
68.1500 KRW |
67.6400 KRW |
70.5700 KRW |
70.5700 KRW |
| 2025-03-10 |
74.4391 KRW |
1,314,647.7973 UOS |
74.2800 KRW |
70.0100 KRW |
78.2800 KRW |
71.8900 KRW |
| 2025-03-09 |
78.7484 KRW |
1,490,529.1383 UOS |
81.0100 KRW |
70.0000 KRW |
82.0400 KRW |
77.4300 KRW |
| 2025-03-08 |
84.1030 KRW |
2,608,941.6225 UOS |
81.8700 KRW |
81.8700 KRW |
86.2900 KRW |
83.6900 KRW |
| 2025-03-07 |
81.7173 KRW |
1,345,386.8232 UOS |
81.8500 KRW |
80.1600 KRW |
83.5300 KRW |
81.0500 KRW |
| 2025-03-06 |
85.6250 KRW |
704,674.2301 UOS |
84.8100 KRW |
83.5800 KRW |
87.8200 KRW |
83.7900 KRW |
| 2025-03-05 |
85.6871 KRW |
1,092,775.3451 UOS |
84.3700 KRW |
83.1100 KRW |
87.8100 KRW |
85.1300 KRW |
| 2025-03-04 |
81.5062 KRW |
1,239,560.5464 UOS |
82.8500 KRW |
80.5000 KRW |
83.7100 KRW |
82.2200 KRW |
| 2025-03-03 |
89.4801 KRW |
1,356,343.3791 UOS |
92.0100 KRW |
86.0000 KRW |
93.4500 KRW |
86.0600 KRW |
| 2025-03-02 |
93.1510 KRW |
7,778,585.9693 UOS |
89.6200 KRW |
89.2300 KRW |
98.0000 KRW |
94.7400 KRW |
| 2025-03-01 |
89.0153 KRW |
1,039,264.9417 UOS |
90.3000 KRW |
88.3700 KRW |
90.6000 KRW |
90.1200 KRW |
| 2025-02-28 |
91.3869 KRW |
4,097,298.6972 UOS |
89.9900 KRW |
88.2800 KRW |
96.6000 KRW |
90.2000 KRW |
| 2025-02-27 |
94.3203 KRW |
2,750,534.9642 UOS |
96.3700 KRW |
92.0600 KRW |
97.0000 KRW |
93.6100 KRW |
| 2025-02-26 |
94.7169 KRW |
1,520,484.3556 UOS |
96.3700 KRW |
92.0600 KRW |
97.0000 KRW |
93.3700 KRW |
| 2025-02-25 |
98.2778 KRW |
12,509,177.0161 UOS |
97.9600 KRW |
90.1100 KRW |
106.0000 KRW |
97.0100 KRW |
| 2025-02-24 |
107.0498 KRW |
2,972,441.7921 UOS |
113.0000 KRW |
104.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2025-02-23 |
108.3468 KRW |
150,552.5553 UOS |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-02-22 |
108.7307 KRW |
868,578.5966 UOS |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-02-21 |
109.6520 KRW |
2,015,655.6774 UOS |
112.0000 KRW |
106.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2025-02-20 |
109.7031 KRW |
1,330,508.9767 UOS |
114.0000 KRW |
107.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2025-02-19 |
111.9409 KRW |
917,232.3665 UOS |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-02-18 |
112.9176 KRW |
740,732.9836 UOS |
113.0000 KRW |
112.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-02-17 |
114.5608 KRW |
159,088.7190 UOS |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-02-16 |
115.3330 KRW |
100,846.1956 UOS |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-02-15 |
115.1780 KRW |
467,108.3880 UOS |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-02-14 |
117.4064 KRW |
3,768,795.6548 UOS |
116.0000 KRW |
115.0000 KRW |
122.0000 KRW |
115.0000 KRW |
| 2025-02-13 |
114.1390 KRW |
1,162,133.7174 UOS |
115.0000 KRW |
112.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-02-12 |
113.1418 KRW |
469,728.5063 UOS |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-02-11 |
115.3911 KRW |
791,113.7785 UOS |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-02-10 |
114.5952 KRW |
1,178,518.9799 UOS |
115.0000 KRW |
112.0000 KRW |
118.0000 KRW |
114.0000 KRW |
| 2025-02-09 |
114.7238 KRW |
744,213.1176 UOS |
116.0000 KRW |
113.0000 KRW |
117.0000 KRW |
114.0000 KRW |