Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
20,062.8011 KRW |
3,116.1586 REP |
20,010.0000 KRW |
19,880.0000 KRW |
20,220.0000 KRW |
20,060.0000 KRW |
| 2022-01-08 |
20,127.5563 KRW |
6,800.1427 REP |
20,100.0000 KRW |
19,800.0000 KRW |
20,340.0000 KRW |
20,220.0000 KRW |
| 2022-01-07 |
20,379.2231 KRW |
5,159.0825 REP |
20,330.0000 KRW |
20,010.0000 KRW |
20,870.0000 KRW |
20,600.0000 KRW |
| 2022-01-06 |
20,209.1440 KRW |
5,659.9219 REP |
19,990.0000 KRW |
19,910.0000 KRW |
20,440.0000 KRW |
20,260.0000 KRW |
| 2022-01-05 |
20,916.8148 KRW |
9,038.2614 REP |
21,900.0000 KRW |
20,380.0000 KRW |
22,080.0000 KRW |
20,740.0000 KRW |
| 2022-01-04 |
22,082.3902 KRW |
3,098.5554 REP |
22,250.0000 KRW |
21,850.0000 KRW |
22,250.0000 KRW |
21,850.0000 KRW |
| 2022-01-03 |
22,522.0731 KRW |
2,963.3270 REP |
22,870.0000 KRW |
22,270.0000 KRW |
22,870.0000 KRW |
22,500.0000 KRW |
| 2022-01-02 |
23,136.3995 KRW |
4,459.5616 REP |
23,660.0000 KRW |
22,790.0000 KRW |
23,720.0000 KRW |
23,170.0000 KRW |
| 2022-01-01 |
23,001.8314 KRW |
4,251.6507 REP |
23,070.0000 KRW |
22,790.0000 KRW |
23,340.0000 KRW |
23,010.0000 KRW |
| 2021-12-31 |
22,885.7116 KRW |
11,778.5179 REP |
22,930.0000 KRW |
22,100.0000 KRW |
23,500.0000 KRW |
22,100.0000 KRW |
| 2021-12-30 |
21,132.8530 KRW |
2,150.6693 REP |
21,270.0000 KRW |
21,000.0000 KRW |
21,290.0000 KRW |
21,080.0000 KRW |
| 2021-12-29 |
21,076.7830 KRW |
2,237.7544 REP |
21,190.0000 KRW |
20,800.0000 KRW |
21,330.0000 KRW |
20,940.0000 KRW |
| 2021-12-28 |
22,005.3546 KRW |
2,475.9905 REP |
22,340.0000 KRW |
21,600.0000 KRW |
22,350.0000 KRW |
21,770.0000 KRW |
| 2021-12-27 |
23,451.1596 KRW |
6,894.4507 REP |
23,300.0000 KRW |
23,060.0000 KRW |
24,000.0000 KRW |
23,060.0000 KRW |
| 2021-12-26 |
23,241.6823 KRW |
4,345.4211 REP |
23,240.0000 KRW |
23,090.0000 KRW |
23,460.0000 KRW |
23,380.0000 KRW |
| 2021-12-25 |
25,019.9301 KRW |
66,768.9639 REP |
22,810.0000 KRW |
22,500.0000 KRW |
26,470.0000 KRW |
23,970.0000 KRW |
| 2021-12-24 |
21,947.3163 KRW |
2,005.4172 REP |
22,140.0000 KRW |
21,840.0000 KRW |
22,180.0000 KRW |
21,850.0000 KRW |
| 2021-12-23 |
22,003.6243 KRW |
5,627.0889 REP |
21,650.0000 KRW |
21,550.0000 KRW |
22,410.0000 KRW |
22,130.0000 KRW |
| 2021-12-22 |
21,262.5247 KRW |
4,931.4613 REP |
21,430.0000 KRW |
21,070.0000 KRW |
21,520.0000 KRW |
21,250.0000 KRW |
| 2021-12-21 |
20,718.9099 KRW |
3,658.0091 REP |
20,600.0000 KRW |
20,480.0000 KRW |
20,940.0000 KRW |
20,880.0000 KRW |
| 2021-12-20 |
19,866.2253 KRW |
3,028.1785 REP |
19,900.0000 KRW |
19,660.0000 KRW |
19,980.0000 KRW |
19,950.0000 KRW |
| 2021-12-19 |
20,530.4831 KRW |
2,346.8514 REP |
20,580.0000 KRW |
20,420.0000 KRW |
20,680.0000 KRW |
20,590.0000 KRW |
| 2021-12-18 |
20,877.9306 KRW |
1,187.3118 REP |
20,930.0000 KRW |
20,730.0000 KRW |
21,030.0000 KRW |
20,880.0000 KRW |
| 2021-12-17 |
20,769.9959 KRW |
3,073.3171 REP |
20,400.0000 KRW |
20,200.0000 KRW |
21,650.0000 KRW |
20,810.0000 KRW |
| 2021-12-16 |
20,709.0919 KRW |
1,849.9227 REP |
20,910.0000 KRW |
20,450.0000 KRW |
20,910.0000 KRW |
20,470.0000 KRW |
| 2021-12-15 |
20,386.6354 KRW |
6,810.9047 REP |
19,400.0000 KRW |
19,200.0000 KRW |
21,000.0000 KRW |
20,730.0000 KRW |
| 2021-12-14 |
20,291.9983 KRW |
7,028.4684 REP |
20,130.0000 KRW |
19,480.0000 KRW |
20,740.0000 KRW |
20,290.0000 KRW |
| 2021-12-13 |
19,992.3939 KRW |
5,148.6512 REP |
20,390.0000 KRW |
19,500.0000 KRW |
20,390.0000 KRW |
19,760.0000 KRW |
| 2021-12-12 |
21,518.7687 KRW |
7,638.0275 REP |
21,580.0000 KRW |
21,380.0000 KRW |
21,710.0000 KRW |
21,630.0000 KRW |
| 2021-12-11 |
21,764.1828 KRW |
9,020.9633 REP |
21,490.0000 KRW |
21,390.0000 KRW |
22,750.0000 KRW |
21,800.0000 KRW |
| 2021-12-10 |
21,678.9028 KRW |
5,375.1599 REP |
22,110.0000 KRW |
21,130.0000 KRW |
22,150.0000 KRW |
21,820.0000 KRW |
| 2021-12-09 |
24,568.2497 KRW |
67,918.3907 REP |
22,670.0000 KRW |
22,200.0000 KRW |
25,900.0000 KRW |
24,830.0000 KRW |
| 2021-12-08 |
22,396.5425 KRW |
3,529.7501 REP |
22,330.0000 KRW |
21,940.0000 KRW |
22,740.0000 KRW |
22,550.0000 KRW |
| 2021-12-07 |
22,877.4784 KRW |
25,386.1239 REP |
22,410.0000 KRW |
22,100.0000 KRW |
25,000.0000 KRW |
22,330.0000 KRW |
| 2021-12-06 |
22,460.4740 KRW |
37,712.5623 REP |
20,720.0000 KRW |
20,160.0000 KRW |
26,080.0000 KRW |
21,870.0000 KRW |
| 2021-12-05 |
20,979.1054 KRW |
7,918.3569 REP |
21,450.0000 KRW |
19,700.0000 KRW |
21,650.0000 KRW |
21,300.0000 KRW |
| 2021-12-04 |
21,957.5338 KRW |
3,662.2377 REP |
21,600.0000 KRW |
21,310.0000 KRW |
22,700.0000 KRW |
22,420.0000 KRW |
| 2021-12-03 |
26,715.7101 KRW |
5,218.7077 REP |
27,400.0000 KRW |
26,150.0000 KRW |
27,420.0000 KRW |
26,760.0000 KRW |
| 2021-12-02 |
27,602.8769 KRW |
3,889.9381 REP |
27,320.0000 KRW |
27,000.0000 KRW |
27,800.0000 KRW |
27,270.0000 KRW |
| 2021-12-01 |
27,281.2446 KRW |
410.9326 REP |
27,450.0000 KRW |
26,860.0000 KRW |
27,890.0000 KRW |
27,140.0000 KRW |
| 2021-11-30 |
27,462.8403 KRW |
2,120.4299 REP |
27,370.0000 KRW |
27,050.0000 KRW |
27,990.0000 KRW |
27,150.0000 KRW |
| 2021-11-29 |
27,578.2383 KRW |
2,376.3836 REP |
27,340.0000 KRW |
27,330.0000 KRW |
27,820.0000 KRW |
27,820.0000 KRW |
| 2021-11-28 |
27,038.0793 KRW |
6,465.6393 REP |
27,000.0000 KRW |
26,620.0000 KRW |
27,360.0000 KRW |
27,160.0000 KRW |
| 2021-11-27 |
27,804.4629 KRW |
6,018.0429 REP |
27,490.0000 KRW |
27,450.0000 KRW |
29,020.0000 KRW |
27,590.0000 KRW |
| 2021-11-26 |
27,786.4477 KRW |
10,917.5142 REP |
28,420.0000 KRW |
27,310.0000 KRW |
28,420.0000 KRW |
27,320.0000 KRW |
| 2021-11-25 |
28,265.0652 KRW |
5,640.4425 REP |
28,230.0000 KRW |
28,080.0000 KRW |
28,380.0000 KRW |
28,170.0000 KRW |
| 2021-11-24 |
27,573.0347 KRW |
5,009.7075 REP |
27,370.0000 KRW |
27,240.0000 KRW |
27,820.0000 KRW |
27,670.0000 KRW |
| 2021-11-23 |
28,508.2929 KRW |
5,037.6349 REP |
28,580.0000 KRW |
28,250.0000 KRW |
28,810.0000 KRW |
28,760.0000 KRW |
| 2021-11-22 |
29,233.7051 KRW |
14,997.1266 REP |
29,180.0000 KRW |
28,510.0000 KRW |
30,100.0000 KRW |
29,530.0000 KRW |
| 2021-11-21 |
28,471.7844 KRW |
5,076.8114 REP |
28,100.0000 KRW |
28,020.0000 KRW |
29,040.0000 KRW |
28,290.0000 KRW |