Identifier on Bithumb: KRW-XPLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
55.6600 KRW |
46,076,967.3303 XPLA |
51.5300 KRW |
51.4100 KRW |
58.8400 KRW |
54.1100 KRW |
| 2025-05-28 |
52.3445 KRW |
7,543,171.7765 XPLA |
53.0100 KRW |
50.2000 KRW |
54.3500 KRW |
51.0800 KRW |
| 2025-05-27 |
53.2662 KRW |
3,008,242.3936 XPLA |
54.0300 KRW |
52.2300 KRW |
54.3900 KRW |
52.6400 KRW |
| 2025-05-26 |
54.6307 KRW |
14,087,491.3509 XPLA |
54.7900 KRW |
52.2900 KRW |
58.8200 KRW |
52.7600 KRW |
| 2025-05-25 |
61.6555 KRW |
138,926,062.7533 XPLA |
52.9000 KRW |
52.6200 KRW |
65.1800 KRW |
60.0400 KRW |
| 2025-05-24 |
52.1709 KRW |
444,614.0068 XPLA |
52.3700 KRW |
51.9300 KRW |
52.7500 KRW |
52.2500 KRW |
| 2025-05-23 |
53.8923 KRW |
3,225,175.2073 XPLA |
54.3900 KRW |
53.0000 KRW |
55.0100 KRW |
53.4600 KRW |
| 2025-05-22 |
55.8981 KRW |
1,141,597.5312 XPLA |
56.1400 KRW |
55.5400 KRW |
56.8300 KRW |
55.7800 KRW |
| 2025-05-21 |
54.1397 KRW |
1,018,042.8841 XPLA |
54.8800 KRW |
53.5100 KRW |
54.9700 KRW |
53.9800 KRW |
| 2025-05-20 |
54.3593 KRW |
1,284,655.0723 XPLA |
54.1800 KRW |
53.7700 KRW |
55.2600 KRW |
54.0600 KRW |
| 2025-05-19 |
55.0082 KRW |
6,523,390.2181 XPLA |
53.9100 KRW |
53.7200 KRW |
57.3000 KRW |
54.7000 KRW |
| 2025-05-18 |
56.2337 KRW |
5,168,816.0145 XPLA |
58.2400 KRW |
54.4700 KRW |
59.3900 KRW |
55.5600 KRW |
| 2025-05-17 |
58.2193 KRW |
12,816,357.9457 XPLA |
57.2500 KRW |
56.0400 KRW |
60.6000 KRW |
57.1900 KRW |
| 2025-05-16 |
62.0357 KRW |
5,162,551.2655 XPLA |
62.2900 KRW |
60.0000 KRW |
64.2300 KRW |
60.6600 KRW |
| 2025-05-15 |
63.9834 KRW |
28,355,369.6310 XPLA |
63.0600 KRW |
61.1300 KRW |
70.0000 KRW |
61.4200 KRW |
| 2025-05-14 |
59.2931 KRW |
19,128,442.3898 XPLA |
57.4800 KRW |
56.8800 KRW |
62.1700 KRW |
57.5500 KRW |
| 2025-05-13 |
56.4097 KRW |
3,460,898.3504 XPLA |
57.4100 KRW |
55.5900 KRW |
57.9700 KRW |
57.3900 KRW |
| 2025-05-12 |
58.9005 KRW |
9,921,048.1810 XPLA |
57.7000 KRW |
56.0100 KRW |
61.5700 KRW |
56.6900 KRW |
| 2025-05-11 |
55.8547 KRW |
7,047,570.8365 XPLA |
57.6500 KRW |
54.7000 KRW |
57.7900 KRW |
54.9200 KRW |
| 2025-05-10 |
60.7005 KRW |
32,389,600.5364 XPLA |
54.9300 KRW |
54.4300 KRW |
65.8000 KRW |
64.4000 KRW |
| 2025-05-09 |
53.1783 KRW |
2,932,228.6368 XPLA |
53.8000 KRW |
52.9500 KRW |
53.9700 KRW |
53.2600 KRW |
| 2025-05-08 |
52.0572 KRW |
5,629,254.7867 XPLA |
52.1400 KRW |
49.9800 KRW |
53.6400 KRW |
51.8200 KRW |
| 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 |