Identifier on Bithumb: KRW-XPLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
26.0668 KRW |
12,135,774.2536 XPLA |
24.5600 KRW |
24.2000 KRW |
26.9600 KRW |
24.2200 KRW |
| 2025-12-04 |
25.3574 KRW |
8,980,174.6470 XPLA |
24.4400 KRW |
24.1300 KRW |
26.9000 KRW |
25.1300 KRW |
| 2025-12-03 |
24.4992 KRW |
366,427.3171 XPLA |
24.4900 KRW |
24.3500 KRW |
24.7600 KRW |
24.5400 KRW |
| 2025-12-02 |
24.1596 KRW |
377,434.2684 XPLA |
23.8600 KRW |
23.7900 KRW |
24.5200 KRW |
24.0800 KRW |
| 2025-12-01 |
23.5172 KRW |
264,307.3463 XPLA |
23.1400 KRW |
23.1200 KRW |
23.8600 KRW |
23.3500 KRW |
| 2025-11-30 |
25.0967 KRW |
648,093.1888 XPLA |
25.0200 KRW |
24.7400 KRW |
25.6100 KRW |
25.2100 KRW |
| 2025-11-29 |
25.5607 KRW |
82,053.2050 XPLA |
25.6500 KRW |
25.3700 KRW |
25.6700 KRW |
25.4400 KRW |
| 2025-11-28 |
26.4891 KRW |
8,396,785.8213 XPLA |
25.5600 KRW |
25.0300 KRW |
27.8900 KRW |
25.3100 KRW |
| 2025-11-27 |
25.7104 KRW |
35,998.0619 XPLA |
25.6200 KRW |
25.6200 KRW |
25.9100 KRW |
25.6300 KRW |
| 2025-11-26 |
25.7141 KRW |
280,838.3485 XPLA |
25.6100 KRW |
25.5000 KRW |
25.9100 KRW |
25.5300 KRW |
| 2025-11-25 |
25.3983 KRW |
2,261,292.8314 XPLA |
25.2100 KRW |
24.8400 KRW |
26.6200 KRW |
24.9800 KRW |
| 2025-11-24 |
24.8622 KRW |
134,867.5167 XPLA |
25.0100 KRW |
24.4300 KRW |
25.3300 KRW |
24.6200 KRW |
| 2025-11-23 |
25.6060 KRW |
5,266,973.7993 XPLA |
25.1400 KRW |
24.1400 KRW |
28.6000 KRW |
25.3800 KRW |
| 2025-11-22 |
25.8380 KRW |
3,877,930.1193 XPLA |
25.1400 KRW |
24.1400 KRW |
28.6000 KRW |
24.6500 KRW |
| 2025-11-21 |
25.3179 KRW |
276,584.7524 XPLA |
25.4100 KRW |
25.0000 KRW |
25.6700 KRW |
25.4400 KRW |
| 2025-11-20 |
26.9573 KRW |
992,416.8052 XPLA |
27.5400 KRW |
25.9600 KRW |
27.6400 KRW |
26.4300 KRW |
| 2025-11-19 |
26.8167 KRW |
176,095.7288 XPLA |
27.0700 KRW |
26.0800 KRW |
27.1800 KRW |
26.0900 KRW |
| 2025-11-18 |
27.3357 KRW |
882,483.7313 XPLA |
26.8000 KRW |
26.4000 KRW |
29.2000 KRW |
27.7300 KRW |
| 2025-11-17 |
29.7112 KRW |
13,304,776.2011 XPLA |
28.7800 KRW |
27.0000 KRW |
31.7100 KRW |
27.3100 KRW |
| 2025-11-16 |
30.0441 KRW |
283,262.0306 XPLA |
30.5700 KRW |
29.8500 KRW |
30.5700 KRW |
29.8800 KRW |
| 2025-11-15 |
30.8910 KRW |
1,742,038.5325 XPLA |
30.8400 KRW |
30.1300 KRW |
31.7000 KRW |
30.2900 KRW |
| 2025-11-14 |
31.1056 KRW |
337,644.7247 XPLA |
30.5700 KRW |
30.5400 KRW |
32.5400 KRW |
31.4800 KRW |
| 2025-11-13 |
31.2323 KRW |
915,111.8694 XPLA |
32.5900 KRW |
30.0900 KRW |
32.7200 KRW |
30.7300 KRW |
| 2025-11-12 |
34.8082 KRW |
6,799,835.1478 XPLA |
34.3000 KRW |
33.3200 KRW |
36.6000 KRW |
33.3200 KRW |
| 2025-11-11 |
33.9327 KRW |
508,968.2060 XPLA |
34.9600 KRW |
33.4600 KRW |
34.9600 KRW |
33.4600 KRW |
| 2025-11-10 |
35.0165 KRW |
4,837,697.2130 XPLA |
34.7500 KRW |
33.2100 KRW |
36.3000 KRW |
34.0100 KRW |
| 2025-11-09 |
34.6336 KRW |
4,321,052.5831 XPLA |
33.7100 KRW |
33.4000 KRW |
35.8200 KRW |
34.9800 KRW |
| 2025-11-08 |
33.4016 KRW |
1,652,164.8519 XPLA |
33.5300 KRW |
32.5100 KRW |
34.1500 KRW |
32.6100 KRW |
| 2025-11-07 |
32.8389 KRW |
2,619,673.4216 XPLA |
31.7700 KRW |
31.7300 KRW |
33.8800 KRW |
32.8900 KRW |
| 2025-11-06 |
30.5555 KRW |
358,499.0225 XPLA |
31.2500 KRW |
30.1100 KRW |
31.4300 KRW |
31.0500 KRW |
| 2025-11-05 |
32.0943 KRW |
1,466,164.5279 XPLA |
31.1700 KRW |
30.7300 KRW |
33.1000 KRW |
31.5900 KRW |
| 2025-11-04 |
31.4384 KRW |
1,280,797.4590 XPLA |
33.0500 KRW |
30.5000 KRW |
33.0800 KRW |
30.6800 KRW |
| 2025-11-03 |
35.1077 KRW |
1,334,219.3196 XPLA |
36.6900 KRW |
34.2600 KRW |
36.6900 KRW |
34.8400 KRW |
| 2025-11-02 |
38.0162 KRW |
354,916.3172 XPLA |
38.1000 KRW |
37.7500 KRW |
38.4000 KRW |
37.8100 KRW |
| 2025-11-01 |
38.0895 KRW |
227,967.0652 XPLA |
38.3000 KRW |
38.0100 KRW |
38.5600 KRW |
38.0100 KRW |
| 2025-10-31 |
38.6519 KRW |
2,080,587.2144 XPLA |
38.2900 KRW |
38.1200 KRW |
39.6600 KRW |
38.3500 KRW |
| 2025-10-30 |
38.2706 KRW |
237,734.9421 XPLA |
38.5200 KRW |
38.0400 KRW |
38.6100 KRW |
38.3000 KRW |
| 2025-10-29 |
39.3415 KRW |
747,307.0246 XPLA |
40.0600 KRW |
39.1300 KRW |
40.0600 KRW |
39.1700 KRW |
| 2025-10-28 |
41.1183 KRW |
9,718,313.3224 XPLA |
39.9500 KRW |
39.4100 KRW |
42.5000 KRW |
40.0000 KRW |
| 2025-10-27 |
40.0507 KRW |
763,437.9985 XPLA |
39.4900 KRW |
39.4800 KRW |
40.4400 KRW |
39.8800 KRW |
| 2025-10-26 |
40.4069 KRW |
706,489.9850 XPLA |
40.4000 KRW |
40.0300 KRW |
40.7800 KRW |
40.3300 KRW |
| 2025-10-25 |
39.5397 KRW |
1,890,055.4910 XPLA |
40.8800 KRW |
39.0000 KRW |
40.9800 KRW |
39.6700 KRW |
| 2025-10-24 |
41.0703 KRW |
27,088,811.8403 XPLA |
39.9400 KRW |
38.7300 KRW |
44.0000 KRW |
40.0100 KRW |
| 2025-10-23 |
39.8799 KRW |
5,614,696.3219 XPLA |
39.2100 KRW |
38.6200 KRW |
40.8500 KRW |
38.6500 KRW |
| 2025-10-22 |
38.3337 KRW |
293,802.1194 XPLA |
38.6400 KRW |
37.8600 KRW |
38.7900 KRW |
38.3500 KRW |
| 2025-10-21 |
39.4265 KRW |
332,066.7132 XPLA |
39.6800 KRW |
39.0700 KRW |
39.7300 KRW |
39.4900 KRW |
| 2025-10-20 |
39.5566 KRW |
167,305.1602 XPLA |
39.8100 KRW |
39.2400 KRW |
39.8100 KRW |
39.6500 KRW |
| 2025-10-19 |
39.9379 KRW |
93,476.5839 XPLA |
39.9800 KRW |
39.6600 KRW |
40.1000 KRW |
40.1000 KRW |
| 2025-10-18 |
39.4209 KRW |
137,312.1962 XPLA |
39.5400 KRW |
39.0800 KRW |
39.7200 KRW |
39.5600 KRW |
| 2025-10-17 |
39.5521 KRW |
6,532,744.3982 XPLA |
38.4600 KRW |
38.0700 KRW |
42.0000 KRW |
39.2600 KRW |