Identifier on Bithumb: KRW-XPLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |