Identifier on Bithumb: KRW-XPLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
51.8428 KRW |
16,796,026.4903 XPLA |
49.8200 KRW |
49.7800 KRW |
54.0000 KRW |
50.3100 KRW |
| 2025-05-06 |
51.6699 KRW |
21,189,494.2509 XPLA |
52.4300 KRW |
50.0900 KRW |
54.4000 KRW |
51.2000 KRW |
| 2025-05-05 |
56.0976 KRW |
5,966,287.8831 XPLA |
59.1400 KRW |
54.6300 KRW |
59.1400 KRW |
55.0000 KRW |
| 2025-05-04 |
61.0308 KRW |
37,739,847.5533 XPLA |
57.3900 KRW |
57.0100 KRW |
63.9100 KRW |
62.6000 KRW |
| 2025-05-03 |
59.9816 KRW |
13,227,175.3781 XPLA |
63.3600 KRW |
55.7100 KRW |
63.5900 KRW |
56.2500 KRW |
| 2025-05-02 |
64.6589 KRW |
125,199,776.1212 XPLA |
55.9200 KRW |
55.7900 KRW |
69.4400 KRW |
63.1800 KRW |
| 2025-05-01 |
59.6361 KRW |
87,190,109.0763 XPLA |
55.4000 KRW |
51.0000 KRW |
65.0500 KRW |
64.3900 KRW |
| 2025-04-30 |
57.4432 KRW |
178,407,180.2306 XPLA |
47.1100 KRW |
46.9400 KRW |
65.0000 KRW |
63.0100 KRW |
| 2025-04-29 |
48.4510 KRW |
20,611,194.8537 XPLA |
51.4800 KRW |
46.4000 KRW |
51.4800 KRW |
47.3800 KRW |
| 2025-04-28 |
63.8670 KRW |
396,920,719.8374 XPLA |
43.5500 KRW |
43.5500 KRW |
76.3000 KRW |
68.4900 KRW |
| 2025-04-27 |
41.9300 KRW |
688,185.8919 XPLA |
42.2300 KRW |
41.8100 KRW |
42.5000 KRW |
41.9700 KRW |
| 2025-04-26 |
42.4091 KRW |
1,266,530.5186 XPLA |
42.1400 KRW |
41.9600 KRW |
42.9500 KRW |
42.5200 KRW |
| 2025-04-25 |
42.0606 KRW |
739,303.3912 XPLA |
42.4600 KRW |
41.6100 KRW |
42.7600 KRW |
42.1700 KRW |
| 2025-04-24 |
41.5523 KRW |
2,494,423.0816 XPLA |
41.2500 KRW |
41.1800 KRW |
42.5000 KRW |
41.3400 KRW |
| 2025-04-23 |
42.5533 KRW |
2,347,424.6184 XPLA |
42.0200 KRW |
41.6400 KRW |
43.5000 KRW |
42.7300 KRW |
| 2025-04-22 |
41.6634 KRW |
2,052,082.3876 XPLA |
41.4900 KRW |
41.0700 KRW |
42.4000 KRW |
42.1900 KRW |
| 2025-04-21 |
41.5204 KRW |
2,073,212.1040 XPLA |
41.9900 KRW |
40.4000 KRW |
42.4700 KRW |
40.7800 KRW |
| 2025-04-20 |
40.4759 KRW |
1,437,745.9266 XPLA |
39.7500 KRW |
39.4700 KRW |
41.8000 KRW |
40.4500 KRW |
| 2025-04-19 |
39.9704 KRW |
505,197.3779 XPLA |
39.7600 KRW |
39.5500 KRW |
41.4100 KRW |
39.6500 KRW |
| 2025-04-18 |
38.8280 KRW |
252,053.7892 XPLA |
38.8200 KRW |
38.6300 KRW |
39.3200 KRW |
38.6600 KRW |
| 2025-04-17 |
38.7712 KRW |
518,457.8591 XPLA |
38.3000 KRW |
38.2000 KRW |
39.7300 KRW |
39.2800 KRW |
| 2025-04-16 |
39.2159 KRW |
644,000.2011 XPLA |
39.3000 KRW |
38.9600 KRW |
39.7700 KRW |
39.1100 KRW |
| 2025-04-15 |
40.9250 KRW |
16,133,901.2760 XPLA |
39.2500 KRW |
39.1600 KRW |
42.9900 KRW |
39.7500 KRW |
| 2025-04-14 |
39.6712 KRW |
1,728,705.8285 XPLA |
40.6600 KRW |
39.3700 KRW |
40.7500 KRW |
39.3700 KRW |
| 2025-04-13 |
42.0328 KRW |
4,308,388.4963 XPLA |
43.3400 KRW |
40.1200 KRW |
43.6400 KRW |
40.2400 KRW |
| 2025-04-12 |
41.0386 KRW |
9,285,410.4118 XPLA |
39.8100 KRW |
39.6500 KRW |
42.5000 KRW |
40.7200 KRW |
| 2025-04-11 |
39.8285 KRW |
1,230,671.8788 XPLA |
39.0400 KRW |
38.9000 KRW |
41.0000 KRW |
40.6400 KRW |
| 2025-04-10 |
39.9791 KRW |
4,532,654.7079 XPLA |
38.2700 KRW |
37.8300 KRW |
41.9600 KRW |
39.3500 KRW |
| 2025-04-09 |
38.9370 KRW |
1,644,365.5894 XPLA |
38.2700 KRW |
37.8300 KRW |
40.5000 KRW |
40.0300 KRW |
| 2025-04-08 |
40.0622 KRW |
1,876,712.7565 XPLA |
40.8800 KRW |
38.0600 KRW |
41.9700 KRW |
38.1400 KRW |
| 2025-04-07 |
39.7613 KRW |
1,130,645.7158 XPLA |
39.6700 KRW |
38.6300 KRW |
40.7700 KRW |
40.7400 KRW |
| 2025-04-06 |
44.3746 KRW |
6,517,507.1028 XPLA |
43.6300 KRW |
40.0500 KRW |
46.9700 KRW |
41.1500 KRW |
| 2025-04-05 |
44.9160 KRW |
1,308,928.4943 XPLA |
45.7900 KRW |
44.0400 KRW |
45.8300 KRW |
44.8500 KRW |
| 2025-04-04 |
44.7234 KRW |
305,459.0965 XPLA |
44.5300 KRW |
44.4900 KRW |
45.1900 KRW |
45.0800 KRW |
| 2025-04-03 |
45.8352 KRW |
1,466,882.3207 XPLA |
44.8200 KRW |
44.1400 KRW |
47.4100 KRW |
47.4100 KRW |
| 2025-04-02 |
48.3204 KRW |
1,771,748.0038 XPLA |
48.7500 KRW |
46.4600 KRW |
49.8600 KRW |
47.0800 KRW |
| 2025-04-01 |
51.3645 KRW |
3,407,039.7895 XPLA |
50.8600 KRW |
50.2100 KRW |
52.7700 KRW |
50.4600 KRW |
| 2025-03-31 |
50.6546 KRW |
1,942,088.4094 XPLA |
52.0500 KRW |
49.9800 KRW |
52.4600 KRW |
50.1600 KRW |
| 2025-03-30 |
53.5069 KRW |
1,516,270.2279 XPLA |
53.8600 KRW |
52.2800 KRW |
54.8000 KRW |
53.2800 KRW |
| 2025-03-29 |
54.9111 KRW |
4,242,740.2468 XPLA |
54.2800 KRW |
53.2500 KRW |
56.9900 KRW |
53.4200 KRW |
| 2025-03-28 |
55.5062 KRW |
1,838,992.3062 XPLA |
55.5800 KRW |
54.0500 KRW |
57.8700 KRW |
54.1000 KRW |
| 2025-03-27 |
59.7759 KRW |
22,186,674.7868 XPLA |
57.1100 KRW |
57.1100 KRW |
63.4000 KRW |
58.8800 KRW |
| 2025-03-26 |
57.7427 KRW |
4,293,514.0150 XPLA |
58.0100 KRW |
56.7700 KRW |
58.8000 KRW |
57.1100 KRW |
| 2025-03-25 |
55.7987 KRW |
1,086,554.7412 XPLA |
56.4500 KRW |
55.3500 KRW |
56.9700 KRW |
56.2800 KRW |
| 2025-03-24 |
56.7216 KRW |
561,845.1169 XPLA |
57.3200 KRW |
56.5400 KRW |
57.3800 KRW |
56.7300 KRW |
| 2025-03-23 |
57.1885 KRW |
3,888,647.7652 XPLA |
59.4200 KRW |
56.0300 KRW |
59.4200 KRW |
56.5900 KRW |
| 2025-03-22 |
58.4194 KRW |
320,594.2559 XPLA |
59.4200 KRW |
58.3400 KRW |
59.4200 KRW |
58.7300 KRW |
| 2025-03-21 |
61.1882 KRW |
6,171,210.2416 XPLA |
59.6700 KRW |
58.2900 KRW |
65.0000 KRW |
58.5100 KRW |
| 2025-03-20 |
59.6720 KRW |
1,525,677.4460 XPLA |
60.9100 KRW |
58.7300 KRW |
61.1200 KRW |
58.8500 KRW |
| 2025-03-19 |
62.8704 KRW |
8,672,408.5547 XPLA |
66.9900 KRW |
60.0900 KRW |
67.0000 KRW |
60.5200 KRW |