Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
28,018.3807 KRW |
3,599.0959 REP |
28,210.0000 KRW |
27,660.0000 KRW |
28,500.0000 KRW |
28,440.0000 KRW |
| 2021-11-19 |
27,938.4135 KRW |
2,672.8667 REP |
27,910.0000 KRW |
27,680.0000 KRW |
28,190.0000 KRW |
27,960.0000 KRW |
| 2021-11-18 |
27,542.1526 KRW |
8,795.6683 REP |
27,920.0000 KRW |
26,900.0000 KRW |
28,000.0000 KRW |
26,970.0000 KRW |
| 2021-11-17 |
29,174.3994 KRW |
12,066.6861 REP |
28,800.0000 KRW |
28,430.0000 KRW |
29,660.0000 KRW |
29,260.0000 KRW |
| 2021-11-16 |
28,031.8503 KRW |
3,844.2888 REP |
28,170.0000 KRW |
27,670.0000 KRW |
28,260.0000 KRW |
27,790.0000 KRW |
| 2021-11-15 |
29,375.2600 KRW |
3,525.9393 REP |
29,080.0000 KRW |
29,040.0000 KRW |
29,640.0000 KRW |
29,570.0000 KRW |
| 2021-11-14 |
28,641.2821 KRW |
4,054.2272 REP |
28,870.0000 KRW |
28,350.0000 KRW |
28,880.0000 KRW |
28,850.0000 KRW |
| 2021-11-13 |
28,796.1288 KRW |
2,145.6548 REP |
28,940.0000 KRW |
28,670.0000 KRW |
28,940.0000 KRW |
28,810.0000 KRW |
| 2021-11-12 |
28,456.4389 KRW |
13,677.7280 REP |
28,530.0000 KRW |
28,170.0000 KRW |
28,840.0000 KRW |
28,730.0000 KRW |
| 2021-11-11 |
29,572.1205 KRW |
22,904.6508 REP |
29,550.0000 KRW |
29,280.0000 KRW |
29,970.0000 KRW |
29,500.0000 KRW |
| 2021-11-10 |
30,939.7453 KRW |
46,113.0707 REP |
31,580.0000 KRW |
29,250.0000 KRW |
32,080.0000 KRW |
29,680.0000 KRW |
| 2021-11-09 |
31,177.4353 KRW |
16,837.8832 REP |
31,180.0000 KRW |
30,600.0000 KRW |
31,830.0000 KRW |
31,700.0000 KRW |
| 2021-11-08 |
30,726.6947 KRW |
10,235.1988 REP |
30,640.0000 KRW |
30,550.0000 KRW |
30,890.0000 KRW |
30,760.0000 KRW |
| 2021-11-07 |
29,593.9201 KRW |
3,297.8010 REP |
29,500.0000 KRW |
29,360.0000 KRW |
29,870.0000 KRW |
29,810.0000 KRW |
| 2021-11-06 |
29,534.8145 KRW |
3,645.3618 REP |
29,230.0000 KRW |
29,230.0000 KRW |
29,850.0000 KRW |
29,670.0000 KRW |
| 2021-11-05 |
29,855.7585 KRW |
6,037.4091 REP |
29,970.0000 KRW |
29,580.0000 KRW |
30,140.0000 KRW |
30,140.0000 KRW |
| 2021-11-04 |
29,747.3651 KRW |
7,755.0421 REP |
29,950.0000 KRW |
29,490.0000 KRW |
30,080.0000 KRW |
30,080.0000 KRW |
| 2021-11-03 |
29,830.2052 KRW |
17,792.8063 REP |
28,980.0000 KRW |
28,920.0000 KRW |
30,500.0000 KRW |
30,370.0000 KRW |
| 2021-11-02 |
30,169.0774 KRW |
5,864.3873 REP |
30,110.0000 KRW |
29,960.0000 KRW |
30,400.0000 KRW |
30,020.0000 KRW |
| 2021-11-01 |
29,032.5269 KRW |
10,883.9583 REP |
28,950.0000 KRW |
28,700.0000 KRW |
29,600.0000 KRW |
29,410.0000 KRW |
| 2021-10-31 |
30,145.8779 KRW |
41,332.6103 REP |
30,150.0000 KRW |
28,990.0000 KRW |
32,210.0000 KRW |
29,740.0000 KRW |
| 2021-10-30 |
28,216.7934 KRW |
13,313.8619 REP |
27,720.0000 KRW |
27,690.0000 KRW |
28,550.0000 KRW |
28,430.0000 KRW |
| 2021-10-29 |
28,101.3082 KRW |
6,763.7584 REP |
28,050.0000 KRW |
27,960.0000 KRW |
28,280.0000 KRW |
28,090.0000 KRW |
| 2021-10-28 |
27,300.9357 KRW |
20,298.3187 REP |
27,320.0000 KRW |
26,820.0000 KRW |
27,730.0000 KRW |
27,390.0000 KRW |
| 2021-10-27 |
26,749.3104 KRW |
4,364.4890 REP |
26,930.0000 KRW |
26,240.0000 KRW |
27,170.0000 KRW |
26,310.0000 KRW |
| 2021-10-26 |
29,119.9408 KRW |
3,229.1230 REP |
29,100.0000 KRW |
28,820.0000 KRW |
29,430.0000 KRW |
28,950.0000 KRW |
| 2021-10-25 |
29,218.9386 KRW |
1,969.3657 REP |
29,210.0000 KRW |
29,130.0000 KRW |
29,330.0000 KRW |
29,180.0000 KRW |
| 2021-10-24 |
29,128.4209 KRW |
1,747.0253 REP |
29,160.0000 KRW |
28,910.0000 KRW |
29,360.0000 KRW |
29,320.0000 KRW |
| 2021-10-23 |
30,080.5999 KRW |
3,679.0442 REP |
30,020.0000 KRW |
29,910.0000 KRW |
30,320.0000 KRW |
30,250.0000 KRW |
| 2021-10-22 |
28,760.5389 KRW |
2,166.9299 REP |
28,660.0000 KRW |
28,420.0000 KRW |
29,180.0000 KRW |
29,140.0000 KRW |
| 2021-10-21 |
28,526.9393 KRW |
3,406.7030 REP |
28,700.0000 KRW |
28,240.0000 KRW |
28,900.0000 KRW |
28,510.0000 KRW |
| 2021-10-20 |
28,798.8717 KRW |
5,096.4017 REP |
28,590.0000 KRW |
28,300.0000 KRW |
29,330.0000 KRW |
29,110.0000 KRW |
| 2021-10-19 |
28,197.8390 KRW |
3,935.1460 REP |
28,880.0000 KRW |
27,830.0000 KRW |
28,920.0000 KRW |
28,480.0000 KRW |
| 2021-10-18 |
28,250.5824 KRW |
4,000.1633 REP |
28,280.0000 KRW |
28,100.0000 KRW |
28,500.0000 KRW |
28,450.0000 KRW |
| 2021-10-17 |
29,556.9700 KRW |
9,648.6349 REP |
28,860.0000 KRW |
28,710.0000 KRW |
29,950.0000 KRW |
29,240.0000 KRW |
| 2021-10-16 |
29,373.7802 KRW |
1,561.5120 REP |
29,240.0000 KRW |
29,220.0000 KRW |
29,530.0000 KRW |
29,460.0000 KRW |
| 2021-10-15 |
29,514.1101 KRW |
3,583.9362 REP |
29,340.0000 KRW |
29,180.0000 KRW |
29,830.0000 KRW |
29,610.0000 KRW |
| 2021-10-14 |
30,787.6739 KRW |
1,955.3426 REP |
30,720.0000 KRW |
30,640.0000 KRW |
30,960.0000 KRW |
30,790.0000 KRW |
| 2021-10-13 |
30,291.6611 KRW |
1,842.0293 REP |
30,130.0000 KRW |
30,050.0000 KRW |
30,480.0000 KRW |
30,310.0000 KRW |
| 2021-10-12 |
29,438.6919 KRW |
2,705.0046 REP |
29,280.0000 KRW |
28,900.0000 KRW |
29,730.0000 KRW |
29,730.0000 KRW |
| 2021-10-11 |
30,695.4913 KRW |
2,282.9331 REP |
31,070.0000 KRW |
30,360.0000 KRW |
31,070.0000 KRW |
30,610.0000 KRW |
| 2021-10-10 |
31,324.3499 KRW |
3,197.5277 REP |
31,460.0000 KRW |
30,900.0000 KRW |
31,740.0000 KRW |
31,220.0000 KRW |
| 2021-10-09 |
31,268.2823 KRW |
3,866.4650 REP |
31,220.0000 KRW |
30,970.0000 KRW |
31,650.0000 KRW |
31,650.0000 KRW |
| 2021-10-08 |
33,066.6383 KRW |
5,881.3499 REP |
32,670.0000 KRW |
32,510.0000 KRW |
33,350.0000 KRW |
33,350.0000 KRW |
| 2021-10-07 |
31,239.3101 KRW |
1,909.3228 REP |
31,500.0000 KRW |
30,870.0000 KRW |
31,720.0000 KRW |
31,150.0000 KRW |
| 2021-10-06 |
30,634.2383 KRW |
11,626.5585 REP |
30,450.0000 KRW |
30,410.0000 KRW |
31,000.0000 KRW |
30,580.0000 KRW |
| 2021-10-05 |
30,049.0626 KRW |
24,940.8630 REP |
29,370.0000 KRW |
29,090.0000 KRW |
30,600.0000 KRW |
30,410.0000 KRW |
| 2021-10-04 |
29,102.5577 KRW |
22,661.9342 REP |
28,630.0000 KRW |
28,230.0000 KRW |
29,820.0000 KRW |
29,190.0000 KRW |
| 2021-10-03 |
28,497.6632 KRW |
10,118.9066 REP |
28,680.0000 KRW |
28,220.0000 KRW |
28,760.0000 KRW |
28,600.0000 KRW |
| 2021-10-02 |
29,326.4179 KRW |
10,834.9193 REP |
29,430.0000 KRW |
29,000.0000 KRW |
29,610.0000 KRW |
29,450.0000 KRW |