Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
30,971.3353 KRW |
5,060.5139 REP |
30,510.0000 KRW |
30,350.0000 KRW |
31,500.0000 KRW |
31,160.0000 KRW |
| 2021-08-11 |
33,030.3754 KRW |
13,811.2630 REP |
33,330.0000 KRW |
32,510.0000 KRW |
33,470.0000 KRW |
32,740.0000 KRW |
| 2021-08-10 |
31,153.0012 KRW |
26,390.8320 REP |
30,720.0000 KRW |
30,400.0000 KRW |
31,950.0000 KRW |
31,950.0000 KRW |
| 2021-08-09 |
30,264.1417 KRW |
18,099.8888 REP |
30,350.0000 KRW |
30,010.0000 KRW |
30,560.0000 KRW |
30,490.0000 KRW |
| 2021-08-08 |
29,428.9959 KRW |
6,405.8514 REP |
29,480.0000 KRW |
29,120.0000 KRW |
29,780.0000 KRW |
29,630.0000 KRW |
| 2021-08-07 |
30,097.0009 KRW |
13,334.3935 REP |
30,170.0000 KRW |
29,690.0000 KRW |
30,460.0000 KRW |
30,310.0000 KRW |
| 2021-08-06 |
29,893.2008 KRW |
18,832.2364 REP |
29,550.0000 KRW |
29,550.0000 KRW |
30,210.0000 KRW |
30,180.0000 KRW |
| 2021-08-05 |
29,443.7696 KRW |
14,459.7050 REP |
29,340.0000 KRW |
29,080.0000 KRW |
29,700.0000 KRW |
29,660.0000 KRW |
| 2021-08-04 |
29,744.8390 KRW |
36,926.5983 REP |
29,350.0000 KRW |
29,220.0000 KRW |
30,440.0000 KRW |
29,970.0000 KRW |
| 2021-08-03 |
28,498.4648 KRW |
13,681.2039 REP |
28,560.0000 KRW |
28,320.0000 KRW |
28,740.0000 KRW |
28,640.0000 KRW |
| 2021-08-02 |
29,836.5050 KRW |
63,305.7386 REP |
29,400.0000 KRW |
29,040.0000 KRW |
30,750.0000 KRW |
29,800.0000 KRW |
| 2021-08-01 |
28,556.0495 KRW |
28,617.4028 REP |
28,950.0000 KRW |
27,540.0000 KRW |
29,190.0000 KRW |
27,660.0000 KRW |
| 2021-07-31 |
30,282.8872 KRW |
10,900.1882 REP |
30,300.0000 KRW |
29,980.0000 KRW |
30,700.0000 KRW |
30,610.0000 KRW |
| 2021-07-30 |
30,358.3986 KRW |
56,228.0572 REP |
29,960.0000 KRW |
29,480.0000 KRW |
31,310.0000 KRW |
30,110.0000 KRW |
| 2021-07-29 |
29,731.3110 KRW |
12,044.9676 REP |
29,730.0000 KRW |
29,400.0000 KRW |
30,040.0000 KRW |
30,010.0000 KRW |
| 2021-07-28 |
30,480.0787 KRW |
29,007.6697 REP |
30,060.0000 KRW |
29,860.0000 KRW |
31,400.0000 KRW |
31,030.0000 KRW |
| 2021-07-27 |
30,738.8595 KRW |
35,336.6923 REP |
31,090.0000 KRW |
29,500.0000 KRW |
31,680.0000 KRW |
31,140.0000 KRW |
| 2021-07-26 |
31,562.3122 KRW |
105,795.9395 REP |
31,110.0000 KRW |
29,480.0000 KRW |
34,450.0000 KRW |
31,150.0000 KRW |
| 2021-07-25 |
38,120.4656 KRW |
191,136.4520 REP |
35,790.0000 KRW |
34,930.0000 KRW |
40,050.0000 KRW |
36,510.0000 KRW |
| 2021-07-24 |
29,332.0544 KRW |
129,656.2750 REP |
27,270.0000 KRW |
26,080.0000 KRW |
34,000.0000 KRW |
30,930.0000 KRW |
| 2021-07-23 |
19,057.4328 KRW |
8,732.2287 REP |
18,920.0000 KRW |
18,590.0000 KRW |
19,550.0000 KRW |
19,310.0000 KRW |
| 2021-07-22 |
19,100.4713 KRW |
7,894.8094 REP |
19,000.0000 KRW |
18,860.0000 KRW |
19,520.0000 KRW |
19,310.0000 KRW |
| 2021-07-21 |
18,492.3902 KRW |
21,037.1391 REP |
18,270.0000 KRW |
17,970.0000 KRW |
18,960.0000 KRW |
18,850.0000 KRW |
| 2021-07-20 |
17,507.1722 KRW |
21,650.7489 REP |
17,320.0000 KRW |
17,080.0000 KRW |
18,050.0000 KRW |
17,470.0000 KRW |
| 2021-07-19 |
19,349.8392 KRW |
18,870.8247 REP |
19,060.0000 KRW |
18,860.0000 KRW |
19,880.0000 KRW |
19,660.0000 KRW |
| 2021-07-18 |
20,968.9038 KRW |
16,292.0865 REP |
20,850.0000 KRW |
20,640.0000 KRW |
21,340.0000 KRW |
21,170.0000 KRW |
| 2021-07-17 |
22,776.7174 KRW |
29,438.5927 REP |
24,150.0000 KRW |
21,870.0000 KRW |
24,210.0000 KRW |
22,190.0000 KRW |
| 2021-07-16 |
25,076.7499 KRW |
31,686.5709 REP |
23,600.0000 KRW |
23,460.0000 KRW |
26,560.0000 KRW |
25,940.0000 KRW |
| 2021-07-15 |
20,707.5130 KRW |
15,790.9002 REP |
20,900.0000 KRW |
19,900.0000 KRW |
21,490.0000 KRW |
20,850.0000 KRW |
| 2021-07-14 |
21,935.2548 KRW |
52,830.6951 REP |
22,610.0000 KRW |
20,870.0000 KRW |
23,090.0000 KRW |
21,210.0000 KRW |
| 2021-07-13 |
17,751.0392 KRW |
1,990.7634 REP |
17,690.0000 KRW |
17,540.0000 KRW |
17,970.0000 KRW |
17,960.0000 KRW |
| 2021-07-12 |
18,115.2371 KRW |
2,626.2104 REP |
18,280.0000 KRW |
17,700.0000 KRW |
18,660.0000 KRW |
18,170.0000 KRW |
| 2021-07-11 |
18,021.3990 KRW |
2,274.1052 REP |
17,900.0000 KRW |
17,840.0000 KRW |
18,100.0000 KRW |
18,030.0000 KRW |
| 2021-07-10 |
17,683.4521 KRW |
2,077.0582 REP |
17,810.0000 KRW |
17,470.0000 KRW |
17,870.0000 KRW |
17,580.0000 KRW |
| 2021-07-09 |
17,792.0919 KRW |
3,851.8366 REP |
17,850.0000 KRW |
17,600.0000 KRW |
18,200.0000 KRW |
18,180.0000 KRW |
| 2021-07-08 |
18,619.9056 KRW |
1,269.8252 REP |
18,800.0000 KRW |
18,150.0000 KRW |
18,880.0000 KRW |
18,150.0000 KRW |
| 2021-07-07 |
19,761.8155 KRW |
4,037.1290 REP |
19,610.0000 KRW |
19,510.0000 KRW |
19,990.0000 KRW |
19,900.0000 KRW |
| 2021-07-06 |
18,856.9201 KRW |
1,908.1766 REP |
18,780.0000 KRW |
18,640.0000 KRW |
19,050.0000 KRW |
18,930.0000 KRW |
| 2021-07-05 |
18,869.6951 KRW |
3,605.8615 REP |
18,850.0000 KRW |
18,560.0000 KRW |
19,140.0000 KRW |
19,110.0000 KRW |
| 2021-07-04 |
19,352.9417 KRW |
3,273.7011 REP |
19,190.0000 KRW |
19,150.0000 KRW |
19,690.0000 KRW |
19,370.0000 KRW |
| 2021-07-03 |
18,651.9747 KRW |
2,008.8313 REP |
18,550.0000 KRW |
18,520.0000 KRW |
18,850.0000 KRW |
18,650.0000 KRW |
| 2021-07-02 |
17,946.1651 KRW |
2,175.2427 REP |
17,990.0000 KRW |
17,680.0000 KRW |
18,100.0000 KRW |
18,030.0000 KRW |
| 2021-07-01 |
18,016.6284 KRW |
5,557.6138 REP |
17,680.0000 KRW |
17,470.0000 KRW |
18,420.0000 KRW |
18,200.0000 KRW |
| 2021-06-30 |
17,881.4715 KRW |
6,137.8631 REP |
17,650.0000 KRW |
16,990.0000 KRW |
18,510.0000 KRW |
18,510.0000 KRW |
| 2021-06-29 |
17,522.9560 KRW |
11,812.6575 REP |
17,060.0000 KRW |
17,040.0000 KRW |
18,180.0000 KRW |
17,370.0000 KRW |
| 2021-06-28 |
15,141.6692 KRW |
10,943.1554 REP |
14,970.0000 KRW |
14,870.0000 KRW |
15,570.0000 KRW |
15,420.0000 KRW |
| 2021-06-27 |
13,838.2171 KRW |
4,686.6227 REP |
13,700.0000 KRW |
13,600.0000 KRW |
14,210.0000 KRW |
14,150.0000 KRW |
| 2021-06-26 |
13,310.0540 KRW |
4,103.5042 REP |
13,250.0000 KRW |
12,970.0000 KRW |
13,570.0000 KRW |
13,430.0000 KRW |
| 2021-06-25 |
13,848.0410 KRW |
9,456.2193 REP |
13,960.0000 KRW |
13,360.0000 KRW |
14,230.0000 KRW |
13,560.0000 KRW |
| 2021-06-24 |
14,998.5718 KRW |
9,253.9658 REP |
14,830.0000 KRW |
14,750.0000 KRW |
15,450.0000 KRW |
14,810.0000 KRW |