Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
17,330.8655 KRW |
2,485.7673 REP |
17,450.0000 KRW |
17,200.0000 KRW |
17,460.0000 KRW |
17,370.0000 KRW |
| 2022-04-18 |
16,686.7304 KRW |
2,093.8231 REP |
16,530.0000 KRW |
16,470.0000 KRW |
16,940.0000 KRW |
16,940.0000 KRW |
| 2022-04-17 |
17,086.0058 KRW |
727.2352 REP |
17,130.0000 KRW |
16,860.0000 KRW |
17,230.0000 KRW |
16,860.0000 KRW |
| 2022-04-16 |
17,015.0519 KRW |
882.0311 REP |
16,920.0000 KRW |
16,870.0000 KRW |
17,190.0000 KRW |
17,170.0000 KRW |
| 2022-04-15 |
17,078.1038 KRW |
2,400.0488 REP |
16,950.0000 KRW |
16,920.0000 KRW |
17,260.0000 KRW |
17,130.0000 KRW |
| 2022-04-14 |
15,278.6942 KRW |
19,825.2342 REP |
17,200.0000 KRW |
7,700.0000 KRW |
17,200.0000 KRW |
16,960.0000 KRW |
| 2022-04-13 |
17,444.5784 KRW |
1,322.4814 REP |
17,300.0000 KRW |
17,270.0000 KRW |
17,540.0000 KRW |
17,530.0000 KRW |
| 2022-04-12 |
16,916.0064 KRW |
6,375.0530 REP |
16,940.0000 KRW |
16,600.0000 KRW |
17,210.0000 KRW |
17,020.0000 KRW |
| 2022-04-11 |
16,556.4305 KRW |
4,030.4886 REP |
17,020.0000 KRW |
16,450.0000 KRW |
17,070.0000 KRW |
16,550.0000 KRW |
| 2022-04-10 |
18,013.5559 KRW |
7,940.9155 REP |
17,770.0000 KRW |
17,710.0000 KRW |
18,450.0000 KRW |
17,880.0000 KRW |
| 2022-04-09 |
17,891.4364 KRW |
2,225.2395 REP |
17,990.0000 KRW |
17,820.0000 KRW |
18,060.0000 KRW |
18,050.0000 KRW |
| 2022-04-08 |
17,960.7222 KRW |
5,392.1991 REP |
18,130.0000 KRW |
17,720.0000 KRW |
18,190.0000 KRW |
17,760.0000 KRW |
| 2022-04-07 |
18,005.9718 KRW |
2,035.7285 REP |
18,090.0000 KRW |
17,800.0000 KRW |
18,300.0000 KRW |
18,260.0000 KRW |
| 2022-04-06 |
17,879.8797 KRW |
16,616.6174 REP |
17,780.0000 KRW |
17,550.0000 KRW |
18,560.0000 KRW |
17,620.0000 KRW |
| 2022-04-05 |
19,488.9773 KRW |
3,235.5784 REP |
19,340.0000 KRW |
19,330.0000 KRW |
19,620.0000 KRW |
19,580.0000 KRW |
| 2022-04-04 |
19,496.9616 KRW |
12,723.0969 REP |
20,110.0000 KRW |
19,040.0000 KRW |
20,110.0000 KRW |
19,860.0000 KRW |
| 2022-04-03 |
20,526.7552 KRW |
2,167.7893 REP |
20,370.0000 KRW |
20,370.0000 KRW |
20,590.0000 KRW |
20,530.0000 KRW |
| 2022-04-02 |
20,536.9562 KRW |
7,982.9898 REP |
20,660.0000 KRW |
20,120.0000 KRW |
21,040.0000 KRW |
20,870.0000 KRW |
| 2022-04-01 |
20,194.6216 KRW |
4,231.6391 REP |
20,150.0000 KRW |
20,000.0000 KRW |
20,460.0000 KRW |
20,290.0000 KRW |
| 2022-03-31 |
19,455.8030 KRW |
6,115.3101 REP |
19,760.0000 KRW |
19,150.0000 KRW |
19,800.0000 KRW |
19,610.0000 KRW |
| 2022-03-30 |
19,581.1702 KRW |
3,285.3153 REP |
19,520.0000 KRW |
19,370.0000 KRW |
19,780.0000 KRW |
19,760.0000 KRW |
| 2022-03-29 |
19,413.8779 KRW |
14,652.2521 REP |
19,790.0000 KRW |
18,940.0000 KRW |
19,940.0000 KRW |
19,300.0000 KRW |
| 2022-03-28 |
19,490.1515 KRW |
7,342.0075 REP |
19,500.0000 KRW |
19,290.0000 KRW |
19,900.0000 KRW |
19,450.0000 KRW |
| 2022-03-27 |
18,827.5177 KRW |
16,163.9831 REP |
18,620.0000 KRW |
18,570.0000 KRW |
19,150.0000 KRW |
19,070.0000 KRW |
| 2022-03-26 |
18,353.3539 KRW |
11,514.3539 REP |
18,110.0000 KRW |
18,070.0000 KRW |
18,780.0000 KRW |
18,560.0000 KRW |
| 2022-03-25 |
17,753.2184 KRW |
5,502.0556 REP |
17,880.0000 KRW |
17,610.0000 KRW |
17,930.0000 KRW |
17,770.0000 KRW |
| 2022-03-24 |
17,630.3921 KRW |
4,108.8477 REP |
17,530.0000 KRW |
17,430.0000 KRW |
17,740.0000 KRW |
17,650.0000 KRW |
| 2022-03-23 |
17,445.2467 KRW |
6,418.1678 REP |
17,520.0000 KRW |
17,290.0000 KRW |
17,610.0000 KRW |
17,610.0000 KRW |
| 2022-03-22 |
17,388.7540 KRW |
3,484.0895 REP |
17,370.0000 KRW |
17,260.0000 KRW |
17,510.0000 KRW |
17,510.0000 KRW |
| 2022-03-21 |
16,956.2342 KRW |
2,883.3836 REP |
16,980.0000 KRW |
16,880.0000 KRW |
17,100.0000 KRW |
17,100.0000 KRW |
| 2022-03-20 |
16,918.1931 KRW |
3,339.8718 REP |
16,820.0000 KRW |
16,800.0000 KRW |
17,060.0000 KRW |
17,030.0000 KRW |
| 2022-03-19 |
17,052.5978 KRW |
4,393.8951 REP |
17,020.0000 KRW |
16,960.0000 KRW |
17,160.0000 KRW |
16,980.0000 KRW |
| 2022-03-18 |
16,644.6085 KRW |
4,669.7364 REP |
16,450.0000 KRW |
16,450.0000 KRW |
16,770.0000 KRW |
16,760.0000 KRW |
| 2022-03-17 |
16,472.2744 KRW |
4,018.0129 REP |
16,450.0000 KRW |
16,300.0000 KRW |
16,620.0000 KRW |
16,620.0000 KRW |
| 2022-03-16 |
16,357.7701 KRW |
7,019.7760 REP |
16,330.0000 KRW |
16,100.0000 KRW |
16,590.0000 KRW |
16,500.0000 KRW |
| 2022-03-15 |
16,248.8376 KRW |
1,945.5456 REP |
16,130.0000 KRW |
16,130.0000 KRW |
16,380.0000 KRW |
16,360.0000 KRW |
| 2022-03-14 |
16,304.1516 KRW |
3,107.4109 REP |
16,330.0000 KRW |
16,200.0000 KRW |
16,470.0000 KRW |
16,450.0000 KRW |
| 2022-03-13 |
16,566.2491 KRW |
3,532.1375 REP |
16,710.0000 KRW |
16,340.0000 KRW |
16,730.0000 KRW |
16,410.0000 KRW |
| 2022-03-12 |
16,823.1611 KRW |
2,117.2280 REP |
16,830.0000 KRW |
16,740.0000 KRW |
16,920.0000 KRW |
16,890.0000 KRW |
| 2022-03-11 |
16,722.6757 KRW |
2,215.3293 REP |
16,780.0000 KRW |
16,670.0000 KRW |
16,830.0000 KRW |
16,830.0000 KRW |
| 2022-03-10 |
16,813.7603 KRW |
10,460.6559 REP |
16,590.0000 KRW |
16,550.0000 KRW |
17,070.0000 KRW |
17,020.0000 KRW |
| 2022-03-09 |
17,176.3741 KRW |
2,125.3708 REP |
17,170.0000 KRW |
17,070.0000 KRW |
17,320.0000 KRW |
17,320.0000 KRW |
| 2022-03-08 |
16,806.9803 KRW |
4,213.6164 REP |
16,700.0000 KRW |
16,620.0000 KRW |
16,960.0000 KRW |
16,900.0000 KRW |
| 2022-03-07 |
16,620.5164 KRW |
4,531.8935 REP |
16,720.0000 KRW |
16,420.0000 KRW |
16,850.0000 KRW |
16,640.0000 KRW |
| 2022-03-06 |
16,816.1594 KRW |
7,817.4496 REP |
16,710.0000 KRW |
16,670.0000 KRW |
16,960.0000 KRW |
16,860.0000 KRW |
| 2022-03-05 |
17,158.5337 KRW |
2,849.0080 REP |
17,060.0000 KRW |
17,030.0000 KRW |
17,310.0000 KRW |
17,310.0000 KRW |
| 2022-03-04 |
17,118.7327 KRW |
7,891.9608 REP |
17,300.0000 KRW |
16,950.0000 KRW |
17,390.0000 KRW |
17,040.0000 KRW |
| 2022-03-03 |
17,935.8043 KRW |
12,714.4859 REP |
18,070.0000 KRW |
17,650.0000 KRW |
18,290.0000 KRW |
18,200.0000 KRW |
| 2022-03-02 |
18,381.7229 KRW |
14,957.4927 REP |
18,230.0000 KRW |
18,020.0000 KRW |
18,920.0000 KRW |
18,920.0000 KRW |
| 2022-03-01 |
18,003.2218 KRW |
7,145.4328 REP |
18,110.0000 KRW |
17,770.0000 KRW |
18,310.0000 KRW |
18,310.0000 KRW |