Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
28,065.7236 KRW |
25,479.5500 REP |
28,230.0000 KRW |
27,750.0000 KRW |
28,690.0000 KRW |
27,990.0000 KRW |
| 2021-09-30 |
24,541.4671 KRW |
16,669.2956 REP |
24,740.0000 KRW |
24,180.0000 KRW |
25,000.0000 KRW |
24,810.0000 KRW |
| 2021-09-29 |
22,737.3725 KRW |
12,819.2517 REP |
23,470.0000 KRW |
22,160.0000 KRW |
23,480.0000 KRW |
22,670.0000 KRW |
| 2021-09-28 |
23,228.2138 KRW |
8,014.1896 REP |
23,570.0000 KRW |
22,590.0000 KRW |
23,610.0000 KRW |
22,640.0000 KRW |
| 2021-09-27 |
24,662.2605 KRW |
9,019.7061 REP |
24,790.0000 KRW |
24,360.0000 KRW |
24,910.0000 KRW |
24,370.0000 KRW |
| 2021-09-26 |
25,873.0799 KRW |
25,077.2342 REP |
25,630.0000 KRW |
25,420.0000 KRW |
26,740.0000 KRW |
25,530.0000 KRW |
| 2021-09-25 |
26,749.5576 KRW |
26,781.3050 REP |
26,830.0000 KRW |
26,070.0000 KRW |
27,880.0000 KRW |
27,060.0000 KRW |
| 2021-09-24 |
24,791.6228 KRW |
15,414.0910 REP |
24,760.0000 KRW |
24,360.0000 KRW |
25,110.0000 KRW |
24,750.0000 KRW |
| 2021-09-23 |
26,434.2502 KRW |
11,059.9824 REP |
26,210.0000 KRW |
25,780.0000 KRW |
26,960.0000 KRW |
26,820.0000 KRW |
| 2021-09-22 |
26,146.4604 KRW |
26,605.8825 REP |
25,050.0000 KRW |
25,050.0000 KRW |
27,220.0000 KRW |
27,000.0000 KRW |
| 2021-09-21 |
25,305.2629 KRW |
26,537.4252 REP |
25,780.0000 KRW |
23,930.0000 KRW |
26,270.0000 KRW |
24,100.0000 KRW |
| 2021-09-20 |
27,512.2201 KRW |
18,406.0116 REP |
27,380.0000 KRW |
26,560.0000 KRW |
28,130.0000 KRW |
26,720.0000 KRW |
| 2021-09-19 |
31,077.8285 KRW |
6,716.7474 REP |
31,070.0000 KRW |
30,740.0000 KRW |
31,330.0000 KRW |
30,830.0000 KRW |
| 2021-09-18 |
31,953.6753 KRW |
5,432.8384 REP |
31,750.0000 KRW |
31,640.0000 KRW |
32,190.0000 KRW |
32,020.0000 KRW |
| 2021-09-17 |
31,608.4799 KRW |
8,388.6398 REP |
31,510.0000 KRW |
31,330.0000 KRW |
31,890.0000 KRW |
31,790.0000 KRW |
| 2021-09-16 |
31,499.1064 KRW |
10,388.9956 REP |
31,400.0000 KRW |
31,250.0000 KRW |
31,920.0000 KRW |
31,590.0000 KRW |
| 2021-09-15 |
31,680.7811 KRW |
8,528.2123 REP |
31,550.0000 KRW |
31,500.0000 KRW |
31,920.0000 KRW |
31,670.0000 KRW |
| 2021-09-14 |
30,953.6121 KRW |
9,476.2441 REP |
30,900.0000 KRW |
30,800.0000 KRW |
31,210.0000 KRW |
31,210.0000 KRW |
| 2021-09-13 |
29,951.3886 KRW |
13,393.1848 REP |
29,220.0000 KRW |
29,050.0000 KRW |
30,670.0000 KRW |
30,370.0000 KRW |
| 2021-09-12 |
31,601.7465 KRW |
13,396.5841 REP |
31,890.0000 KRW |
31,070.0000 KRW |
31,970.0000 KRW |
31,760.0000 KRW |
| 2021-09-11 |
31,088.5805 KRW |
8,682.0369 REP |
31,030.0000 KRW |
30,770.0000 KRW |
31,610.0000 KRW |
31,110.0000 KRW |
| 2021-09-10 |
30,475.1322 KRW |
20,530.7744 REP |
29,860.0000 KRW |
29,710.0000 KRW |
31,540.0000 KRW |
30,440.0000 KRW |
| 2021-09-09 |
32,082.6958 KRW |
36,348.4910 REP |
31,770.0000 KRW |
31,410.0000 KRW |
32,750.0000 KRW |
31,880.0000 KRW |
| 2021-09-08 |
30,499.7898 KRW |
19,236.6480 REP |
29,070.0000 KRW |
29,070.0000 KRW |
31,180.0000 KRW |
30,950.0000 KRW |
| 2021-09-07 |
31,262.6821 KRW |
39,710.0619 REP |
32,660.0000 KRW |
29,360.0000 KRW |
32,940.0000 KRW |
30,760.0000 KRW |
| 2021-09-06 |
37,542.6140 KRW |
4,944.3656 REP |
37,330.0000 KRW |
37,190.0000 KRW |
37,980.0000 KRW |
37,950.0000 KRW |
| 2021-09-05 |
37,367.1698 KRW |
62,612.3267 REP |
38,940.0000 KRW |
35,400.0000 KRW |
39,030.0000 KRW |
38,390.0000 KRW |
| 2021-09-04 |
37,619.2702 KRW |
18,096.5038 REP |
37,840.0000 KRW |
36,770.0000 KRW |
38,490.0000 KRW |
37,820.0000 KRW |
| 2021-09-03 |
33,966.5209 KRW |
8,607.7881 REP |
33,850.0000 KRW |
33,670.0000 KRW |
34,530.0000 KRW |
34,480.0000 KRW |
| 2021-09-02 |
33,510.0067 KRW |
4,255.6829 REP |
33,500.0000 KRW |
33,260.0000 KRW |
33,750.0000 KRW |
33,680.0000 KRW |
| 2021-09-01 |
33,301.3804 KRW |
6,305.2632 REP |
33,190.0000 KRW |
33,080.0000 KRW |
33,530.0000 KRW |
33,440.0000 KRW |
| 2021-08-31 |
35,714.7259 KRW |
103,406.6101 REP |
33,570.0000 KRW |
32,400.0000 KRW |
40,500.0000 KRW |
32,970.0000 KRW |
| 2021-08-30 |
32,773.5484 KRW |
7,230.3113 REP |
32,630.0000 KRW |
32,290.0000 KRW |
33,230.0000 KRW |
32,320.0000 KRW |
| 2021-08-29 |
33,592.3291 KRW |
5,835.7491 REP |
33,000.0000 KRW |
32,930.0000 KRW |
34,120.0000 KRW |
34,080.0000 KRW |
| 2021-08-28 |
33,016.4685 KRW |
6,351.6920 REP |
32,730.0000 KRW |
32,550.0000 KRW |
33,330.0000 KRW |
32,990.0000 KRW |
| 2021-08-27 |
32,124.4956 KRW |
6,910.1831 REP |
31,880.0000 KRW |
31,620.0000 KRW |
32,590.0000 KRW |
32,490.0000 KRW |
| 2021-08-26 |
31,296.3846 KRW |
3,419.2115 REP |
31,340.0000 KRW |
30,900.0000 KRW |
31,810.0000 KRW |
31,490.0000 KRW |
| 2021-08-25 |
32,800.5051 KRW |
8,660.6458 REP |
32,320.0000 KRW |
32,090.0000 KRW |
33,450.0000 KRW |
33,250.0000 KRW |
| 2021-08-24 |
32,864.6052 KRW |
15,171.0739 REP |
33,620.0000 KRW |
32,310.0000 KRW |
33,650.0000 KRW |
32,610.0000 KRW |
| 2021-08-23 |
34,883.3720 KRW |
20,907.5123 REP |
34,300.0000 KRW |
34,090.0000 KRW |
35,640.0000 KRW |
35,510.0000 KRW |
| 2021-08-22 |
34,408.9202 KRW |
12,207.2735 REP |
33,620.0000 KRW |
33,260.0000 KRW |
35,290.0000 KRW |
35,060.0000 KRW |
| 2021-08-21 |
33,681.7023 KRW |
21,924.0934 REP |
33,730.0000 KRW |
33,330.0000 KRW |
34,050.0000 KRW |
33,440.0000 KRW |
| 2021-08-20 |
32,540.9901 KRW |
16,855.1330 REP |
32,330.0000 KRW |
32,050.0000 KRW |
33,060.0000 KRW |
32,990.0000 KRW |
| 2021-08-19 |
31,334.9344 KRW |
12,197.5709 REP |
31,120.0000 KRW |
30,800.0000 KRW |
31,980.0000 KRW |
31,650.0000 KRW |
| 2021-08-18 |
30,545.5987 KRW |
6,317.0696 REP |
30,560.0000 KRW |
30,250.0000 KRW |
30,930.0000 KRW |
30,720.0000 KRW |
| 2021-08-17 |
32,406.4638 KRW |
12,947.4235 REP |
32,920.0000 KRW |
31,610.0000 KRW |
33,350.0000 KRW |
31,800.0000 KRW |
| 2021-08-16 |
32,202.7634 KRW |
13,098.3579 REP |
32,060.0000 KRW |
31,910.0000 KRW |
32,760.0000 KRW |
32,060.0000 KRW |
| 2021-08-15 |
32,368.4260 KRW |
9,369.8886 REP |
32,090.0000 KRW |
32,090.0000 KRW |
32,850.0000 KRW |
32,780.0000 KRW |
| 2021-08-14 |
32,838.8350 KRW |
10,795.0671 REP |
32,720.0000 KRW |
32,480.0000 KRW |
33,300.0000 KRW |
33,080.0000 KRW |
| 2021-08-13 |
32,032.4611 KRW |
13,275.0830 REP |
31,700.0000 KRW |
31,570.0000 KRW |
32,580.0000 KRW |
32,370.0000 KRW |