Identifier on Bithumb: KRW-XPLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
45.9757 KRW |
972,839.4259 XPLA |
46.4100 KRW |
45.5100 KRW |
46.7000 KRW |
45.5900 KRW |
| 2025-10-05 |
46.6904 KRW |
6,316,663.8387 XPLA |
46.8700 KRW |
45.5000 KRW |
47.8000 KRW |
45.9700 KRW |
| 2025-10-04 |
44.6464 KRW |
1,742,231.4188 XPLA |
44.8700 KRW |
44.1000 KRW |
45.2300 KRW |
44.8000 KRW |
| 2025-10-03 |
44.5450 KRW |
1,085,703.7483 XPLA |
44.8700 KRW |
44.1000 KRW |
45.2300 KRW |
44.5500 KRW |
| 2025-10-02 |
44.7085 KRW |
1,150,210.9117 XPLA |
44.5200 KRW |
44.3000 KRW |
45.0900 KRW |
44.8300 KRW |
| 2025-10-01 |
43.9647 KRW |
635,797.9673 XPLA |
44.4000 KRW |
43.7500 KRW |
44.4100 KRW |
44.2800 KRW |
| 2025-09-30 |
45.1057 KRW |
13,249,301.0946 XPLA |
43.6500 KRW |
42.6400 KRW |
46.8000 KRW |
43.1300 KRW |
| 2025-09-29 |
43.8800 KRW |
512,212.7573 XPLA |
44.0500 KRW |
43.7400 KRW |
44.5100 KRW |
43.9300 KRW |
| 2025-09-28 |
45.5216 KRW |
14,573,017.0346 XPLA |
43.8600 KRW |
43.8300 KRW |
46.9100 KRW |
44.6100 KRW |
| 2025-09-27 |
44.8607 KRW |
8,520,684.9498 XPLA |
43.2600 KRW |
43.2500 KRW |
46.0000 KRW |
43.3300 KRW |
| 2025-09-26 |
42.8615 KRW |
87,352.5203 XPLA |
42.7800 KRW |
42.6200 KRW |
43.0000 KRW |
42.9500 KRW |
| 2025-09-25 |
42.9306 KRW |
895,107.8417 XPLA |
43.5300 KRW |
42.5100 KRW |
43.7100 KRW |
42.5100 KRW |
| 2025-09-24 |
43.5722 KRW |
205,003.7147 XPLA |
44.1600 KRW |
43.4300 KRW |
44.1600 KRW |
43.9500 KRW |
| 2025-09-23 |
44.6385 KRW |
5,186,669.4054 XPLA |
44.7000 KRW |
43.0700 KRW |
46.8000 KRW |
43.3500 KRW |
| 2025-09-22 |
45.2151 KRW |
7,929,361.8562 XPLA |
44.0100 KRW |
42.3200 KRW |
47.2500 KRW |
43.8400 KRW |
| 2025-09-21 |
47.7514 KRW |
988,420.5868 XPLA |
47.8100 KRW |
47.5900 KRW |
48.1700 KRW |
47.7100 KRW |
| 2025-09-20 |
47.7319 KRW |
543,490.6222 XPLA |
47.8900 KRW |
47.6000 KRW |
48.0700 KRW |
47.6800 KRW |
| 2025-09-19 |
48.2083 KRW |
431,918.5754 XPLA |
48.2700 KRW |
48.0000 KRW |
48.5900 KRW |
48.0100 KRW |
| 2025-09-18 |
48.7535 KRW |
1,374,038.1956 XPLA |
48.3800 KRW |
48.1300 KRW |
49.2600 KRW |
48.4500 KRW |
| 2025-09-17 |
48.9728 KRW |
10,871,500.3289 XPLA |
48.2000 KRW |
47.1500 KRW |
50.4900 KRW |
48.3400 KRW |
| 2025-09-16 |
48.5994 KRW |
589,647.6852 XPLA |
48.6800 KRW |
48.2600 KRW |
48.9500 KRW |
48.5500 KRW |
| 2025-09-15 |
48.5168 KRW |
476,404.0851 XPLA |
48.5100 KRW |
48.1100 KRW |
49.2600 KRW |
49.1700 KRW |
| 2025-09-14 |
49.5349 KRW |
1,761,617.8720 XPLA |
49.6300 KRW |
48.8200 KRW |
50.6700 KRW |
49.2500 KRW |
| 2025-09-13 |
50.6933 KRW |
2,676,980.0624 XPLA |
51.2400 KRW |
50.1000 KRW |
51.4100 KRW |
50.4800 KRW |
| 2025-09-12 |
51.2655 KRW |
22,078,245.9773 XPLA |
50.0700 KRW |
49.0000 KRW |
52.6000 KRW |
49.9300 KRW |
| 2025-09-11 |
51.1625 KRW |
22,654,661.7551 XPLA |
50.8000 KRW |
48.0000 KRW |
53.5000 KRW |
49.2000 KRW |
| 2025-09-10 |
51.7971 KRW |
32,655,179.5769 XPLA |
50.8700 KRW |
47.8500 KRW |
53.8800 KRW |
49.8000 KRW |
| 2025-09-09 |
51.0284 KRW |
40,579,483.2278 XPLA |
51.6400 KRW |
46.8900 KRW |
55.5700 KRW |
47.8400 KRW |
| 2025-09-08 |
45.4411 KRW |
1,104,764.1854 XPLA |
45.8700 KRW |
44.9800 KRW |
45.9700 KRW |
45.2700 KRW |
| 2025-09-07 |
44.9371 KRW |
272,011.9662 XPLA |
45.0100 KRW |
44.8000 KRW |
45.1500 KRW |
44.8400 KRW |
| 2025-09-06 |
44.5564 KRW |
917,118.0811 XPLA |
44.7300 KRW |
43.9000 KRW |
45.0700 KRW |
44.7500 KRW |
| 2025-09-05 |
42.6429 KRW |
2,269,730.8897 XPLA |
43.7100 KRW |
41.9400 KRW |
43.8200 KRW |
42.2500 KRW |
| 2025-09-04 |
43.4458 KRW |
432,130.6650 XPLA |
43.7300 KRW |
43.0500 KRW |
43.9300 KRW |
43.7900 KRW |
| 2025-09-03 |
44.8145 KRW |
7,745,837.9360 XPLA |
43.8900 KRW |
42.8900 KRW |
47.4300 KRW |
43.4300 KRW |
| 2025-09-02 |
43.1870 KRW |
430,174.2694 XPLA |
43.4100 KRW |
43.0000 KRW |
43.5400 KRW |
43.2500 KRW |
| 2025-09-01 |
45.8310 KRW |
33,374,339.2412 XPLA |
44.3700 KRW |
42.5800 KRW |
48.5100 KRW |
42.7100 KRW |
| 2025-08-31 |
44.3842 KRW |
2,440,455.0950 XPLA |
45.3000 KRW |
43.8100 KRW |
45.3000 KRW |
44.3600 KRW |
| 2025-08-30 |
46.4263 KRW |
35,456,745.5030 XPLA |
43.8800 KRW |
43.8600 KRW |
48.1500 KRW |
44.7000 KRW |
| 2025-08-29 |
44.1686 KRW |
3,397,975.8532 XPLA |
44.1400 KRW |
43.1000 KRW |
45.4500 KRW |
43.7800 KRW |
| 2025-08-28 |
45.3880 KRW |
1,106,968.6901 XPLA |
45.4200 KRW |
45.3500 KRW |
45.6700 KRW |
45.3500 KRW |
| 2025-08-27 |
44.7012 KRW |
11,268,581.7196 XPLA |
44.1000 KRW |
42.9400 KRW |
46.7600 KRW |
44.5000 KRW |
| 2025-08-26 |
44.6300 KRW |
13,164,608.6645 XPLA |
44.0600 KRW |
41.5900 KRW |
47.0000 KRW |
42.6300 KRW |
| 2025-08-25 |
43.5653 KRW |
2,192,990.1688 XPLA |
44.5000 KRW |
42.8100 KRW |
44.5100 KRW |
43.5900 KRW |
| 2025-08-24 |
46.0500 KRW |
9,247,033.7313 XPLA |
46.4500 KRW |
44.8000 KRW |
48.1500 KRW |
45.1300 KRW |
| 2025-08-23 |
45.6887 KRW |
716,861.9604 XPLA |
45.9100 KRW |
45.1300 KRW |
46.2400 KRW |
46.0800 KRW |
| 2025-08-22 |
46.1622 KRW |
12,286,604.0210 XPLA |
45.6600 KRW |
43.0100 KRW |
47.7700 KRW |
46.7400 KRW |
| 2025-08-21 |
45.8358 KRW |
4,988,332.9485 XPLA |
48.2500 KRW |
44.7000 KRW |
48.5800 KRW |
46.2300 KRW |
| 2025-08-20 |
48.5965 KRW |
3,057,409.9100 XPLA |
48.6400 KRW |
48.1600 KRW |
49.4000 KRW |
48.2100 KRW |
| 2025-08-19 |
49.4091 KRW |
6,153,399.2716 XPLA |
51.1300 KRW |
48.2500 KRW |
51.1300 KRW |
48.2500 KRW |
| 2025-08-18 |
59.3149 KRW |
169,463,569.0627 XPLA |
53.1500 KRW |
53.1500 KRW |
64.9000 KRW |
61.2200 KRW |