Identifier on Bithumb: KRW-XPLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
58.2139 KRW |
18,937,266.4178 XPLA |
54.6300 KRW |
54.5000 KRW |
63.5000 KRW |
55.6300 KRW |
| 2025-03-17 |
55.7612 KRW |
502,915.6613 XPLA |
55.9200 KRW |
55.2100 KRW |
56.4500 KRW |
55.6200 KRW |
| 2025-03-16 |
55.0250 KRW |
77,419.5632 XPLA |
55.9400 KRW |
54.5300 KRW |
55.9400 KRW |
55.2600 KRW |
| 2025-03-15 |
54.7054 KRW |
93,261.1329 XPLA |
54.5400 KRW |
54.5400 KRW |
55.2100 KRW |
55.0700 KRW |
| 2025-03-14 |
53.8715 KRW |
1,576,524.4815 XPLA |
53.3900 KRW |
53.1300 KRW |
54.7800 KRW |
53.3700 KRW |
| 2025-03-13 |
53.3709 KRW |
227,273.9637 XPLA |
53.6800 KRW |
52.9500 KRW |
54.1200 KRW |
52.9500 KRW |
| 2025-03-12 |
56.5014 KRW |
4,250,823.6679 XPLA |
53.7600 KRW |
53.3100 KRW |
60.0000 KRW |
53.3900 KRW |
| 2025-03-11 |
53.5207 KRW |
369,520.5229 XPLA |
52.6700 KRW |
52.6300 KRW |
53.8600 KRW |
53.7400 KRW |
| 2025-03-10 |
56.4602 KRW |
455,365.5740 XPLA |
57.3800 KRW |
55.7300 KRW |
57.5000 KRW |
55.7800 KRW |
| 2025-03-09 |
59.9557 KRW |
863,940.2612 XPLA |
61.9900 KRW |
57.1300 KRW |
62.1600 KRW |
59.5500 KRW |
| 2025-03-08 |
62.6923 KRW |
75,646.5053 XPLA |
63.3000 KRW |
62.5500 KRW |
63.4300 KRW |
62.5500 KRW |
| 2025-03-07 |
65.1945 KRW |
54,885.9055 XPLA |
65.1200 KRW |
65.0000 KRW |
65.4300 KRW |
65.0000 KRW |
| 2025-03-06 |
66.0103 KRW |
207,472.9697 XPLA |
66.4400 KRW |
65.3100 KRW |
67.0900 KRW |
66.5900 KRW |
| 2025-03-05 |
65.6776 KRW |
264,401.2370 XPLA |
66.3600 KRW |
65.0500 KRW |
66.5000 KRW |
66.3000 KRW |
| 2025-03-04 |
69.8159 KRW |
17,019,650.3600 XPLA |
66.6400 KRW |
62.0400 KRW |
75.9700 KRW |
63.8200 KRW |
| 2025-03-03 |
70.1803 KRW |
2,482,985.9840 XPLA |
72.2600 KRW |
66.3700 KRW |
73.2800 KRW |
69.3900 KRW |
| 2025-03-02 |
72.0970 KRW |
3,703,588.2083 XPLA |
71.3900 KRW |
70.1700 KRW |
74.0000 KRW |
73.8900 KRW |
| 2025-03-01 |
71.5014 KRW |
111,121.4702 XPLA |
71.6800 KRW |
71.0700 KRW |
72.2600 KRW |
71.8100 KRW |
| 2025-02-28 |
72.2604 KRW |
5,414,732.7789 XPLA |
70.0400 KRW |
70.0300 KRW |
75.9900 KRW |
71.5100 KRW |
| 2025-02-27 |
72.2961 KRW |
4,157,026.9044 XPLA |
72.1200 KRW |
70.0800 KRW |
74.4800 KRW |
71.6800 KRW |
| 2025-02-26 |
72.6411 KRW |
2,977,241.9052 XPLA |
72.1200 KRW |
70.8400 KRW |
74.4800 KRW |
71.0000 KRW |
| 2025-02-25 |
71.0837 KRW |
1,050,246.0585 XPLA |
71.2500 KRW |
69.5200 KRW |
73.4000 KRW |
71.3300 KRW |
| 2025-02-24 |
81.5866 KRW |
6,784,065.6225 XPLA |
80.6500 KRW |
74.8900 KRW |
90.5000 KRW |
75.7600 KRW |
| 2025-02-23 |
84.2320 KRW |
105,625.8110 XPLA |
84.8900 KRW |
84.0000 KRW |
84.8900 KRW |
84.0000 KRW |
| 2025-02-22 |
85.1438 KRW |
821,698.4161 XPLA |
85.6200 KRW |
83.7100 KRW |
86.7700 KRW |
85.9200 KRW |
| 2025-02-21 |
87.5969 KRW |
1,534,633.2170 XPLA |
90.2000 KRW |
84.0500 KRW |
90.2000 KRW |
84.5300 KRW |
| 2025-02-20 |
87.9941 KRW |
307,320.1859 XPLA |
88.2100 KRW |
87.1900 KRW |
88.9700 KRW |
88.2600 KRW |
| 2025-02-19 |
86.8770 KRW |
372,835.1341 XPLA |
86.4100 KRW |
85.3100 KRW |
88.0000 KRW |
86.1100 KRW |
| 2025-02-18 |
85.9975 KRW |
1,370,287.2909 XPLA |
87.5300 KRW |
82.5000 KRW |
90.7800 KRW |
84.1800 KRW |
| 2025-02-17 |
90.9717 KRW |
1,422,424.5807 XPLA |
92.6800 KRW |
89.0900 KRW |
92.9800 KRW |
89.6800 KRW |
| 2025-02-16 |
92.6509 KRW |
199,253.3041 XPLA |
93.3600 KRW |
92.2500 KRW |
93.6900 KRW |
92.5400 KRW |
| 2025-02-15 |
93.7281 KRW |
547,326.3971 XPLA |
94.5200 KRW |
93.1100 KRW |
95.0300 KRW |
93.6500 KRW |
| 2025-02-14 |
94.7895 KRW |
2,458,025.4990 XPLA |
93.7600 KRW |
92.8700 KRW |
96.8400 KRW |
94.6500 KRW |
| 2025-02-13 |
93.1415 KRW |
419,039.2181 XPLA |
94.3300 KRW |
92.2600 KRW |
94.3300 KRW |
93.0400 KRW |
| 2025-02-12 |
94.7798 KRW |
1,120,380.9693 XPLA |
93.0400 KRW |
92.8200 KRW |
96.7000 KRW |
96.1800 KRW |
| 2025-02-11 |
99.5129 KRW |
8,763,840.0086 XPLA |
96.8400 KRW |
94.9300 KRW |
105.0000 KRW |
94.9300 KRW |
| 2025-02-10 |
95.8952 KRW |
559,742.3221 XPLA |
96.9700 KRW |
94.6600 KRW |
98.7700 KRW |
94.7000 KRW |
| 2025-02-09 |
92.9659 KRW |
164,782.1131 XPLA |
93.2000 KRW |
92.7000 KRW |
93.8400 KRW |
93.2300 KRW |
| 2025-02-08 |
93.5712 KRW |
857,643.1171 XPLA |
93.6500 KRW |
92.5500 KRW |
95.2900 KRW |
93.8400 KRW |
| 2025-02-07 |
96.3324 KRW |
888,541.7317 XPLA |
99.6700 KRW |
94.3300 KRW |
99.7200 KRW |
94.9900 KRW |
| 2025-02-06 |
101.3907 KRW |
1,375,841.1545 XPLA |
104.0000 KRW |
99.9900 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-02-05 |
104.9309 KRW |
1,197,612.2890 XPLA |
107.0000 KRW |
103.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-02-04 |
108.4975 KRW |
632,770.7634 XPLA |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-02-03 |
107.6997 KRW |
1,233,411.3757 XPLA |
106.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-02-02 |
114.0881 KRW |
1,597,381.0921 XPLA |
117.0000 KRW |
111.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2025-02-01 |
122.3342 KRW |
1,931,297.8667 XPLA |
123.0000 KRW |
120.0000 KRW |
126.0000 KRW |
121.0000 KRW |
| 2025-01-31 |
121.5110 KRW |
1,011,816.6121 XPLA |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-01-30 |
120.5879 KRW |
1,527,055.2515 XPLA |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
119.0000 KRW |