Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
13,421.5945 KRW |
9,535.3614 REP |
14,070.0000 KRW |
13,140.0000 KRW |
14,200.0000 KRW |
13,550.0000 KRW |
| 2021-06-22 |
12,739.0515 KRW |
11,333.9417 REP |
12,010.0000 KRW |
11,920.0000 KRW |
13,290.0000 KRW |
12,730.0000 KRW |
| 2021-06-21 |
14,989.9524 KRW |
19,350.6052 REP |
16,040.0000 KRW |
13,990.0000 KRW |
16,180.0000 KRW |
13,990.0000 KRW |
| 2021-06-20 |
18,633.0377 KRW |
7,019.1550 REP |
18,230.0000 KRW |
18,210.0000 KRW |
18,960.0000 KRW |
18,880.0000 KRW |
| 2021-06-19 |
19,760.2526 KRW |
4,158.8593 REP |
20,080.0000 KRW |
19,510.0000 KRW |
20,080.0000 KRW |
19,510.0000 KRW |
| 2021-06-18 |
19,896.5381 KRW |
9,811.3388 REP |
20,110.0000 KRW |
19,450.0000 KRW |
20,350.0000 KRW |
19,800.0000 KRW |
| 2021-06-17 |
21,593.2917 KRW |
4,772.5984 REP |
21,940.0000 KRW |
21,080.0000 KRW |
22,270.0000 KRW |
21,480.0000 KRW |
| 2021-06-16 |
21,758.4994 KRW |
9,088.8586 REP |
21,560.0000 KRW |
21,380.0000 KRW |
22,120.0000 KRW |
21,930.0000 KRW |
| 2021-06-15 |
23,243.4735 KRW |
17,802.4102 REP |
22,230.0000 KRW |
22,150.0000 KRW |
23,890.0000 KRW |
23,110.0000 KRW |
| 2021-06-14 |
22,169.3840 KRW |
9,688.5931 REP |
22,000.0000 KRW |
21,960.0000 KRW |
22,450.0000 KRW |
22,150.0000 KRW |
| 2021-06-13 |
21,508.2835 KRW |
14,505.1903 REP |
20,750.0000 KRW |
20,730.0000 KRW |
22,500.0000 KRW |
21,990.0000 KRW |
| 2021-06-12 |
21,706.5373 KRW |
5,832.0816 REP |
21,810.0000 KRW |
21,370.0000 KRW |
22,030.0000 KRW |
21,770.0000 KRW |
| 2021-06-11 |
23,148.3220 KRW |
6,737.0832 REP |
23,630.0000 KRW |
22,920.0000 KRW |
23,630.0000 KRW |
23,270.0000 KRW |
| 2021-06-10 |
24,927.1605 KRW |
5,086.8616 REP |
25,080.0000 KRW |
24,660.0000 KRW |
25,290.0000 KRW |
25,290.0000 KRW |
| 2021-06-09 |
25,234.0747 KRW |
15,390.9484 REP |
24,120.0000 KRW |
24,090.0000 KRW |
26,120.0000 KRW |
25,790.0000 KRW |
| 2021-06-08 |
23,150.1069 KRW |
8,025.5086 REP |
22,990.0000 KRW |
22,130.0000 KRW |
24,690.0000 KRW |
24,560.0000 KRW |
| 2021-06-07 |
27,522.7884 KRW |
12,500.4893 REP |
28,410.0000 KRW |
25,660.0000 KRW |
29,510.0000 KRW |
26,200.0000 KRW |
| 2021-06-06 |
28,397.4577 KRW |
2,625.9812 REP |
28,250.0000 KRW |
28,210.0000 KRW |
28,760.0000 KRW |
28,590.0000 KRW |
| 2021-06-05 |
27,815.9746 KRW |
4,750.2742 REP |
28,020.0000 KRW |
27,240.0000 KRW |
28,380.0000 KRW |
27,770.0000 KRW |
| 2021-06-04 |
28,033.5714 KRW |
6,290.3989 REP |
28,030.0000 KRW |
27,650.0000 KRW |
29,000.0000 KRW |
27,790.0000 KRW |
| 2021-06-03 |
30,717.9576 KRW |
6,561.5934 REP |
30,850.0000 KRW |
30,240.0000 KRW |
31,300.0000 KRW |
30,410.0000 KRW |
| 2021-06-02 |
30,019.2424 KRW |
18,503.9491 REP |
29,350.0000 KRW |
29,050.0000 KRW |
31,880.0000 KRW |
29,090.0000 KRW |
| 2021-06-01 |
27,473.3851 KRW |
5,356.2695 REP |
27,750.0000 KRW |
27,100.0000 KRW |
27,770.0000 KRW |
27,540.0000 KRW |
| 2021-05-31 |
27,796.0424 KRW |
4,066.6138 REP |
27,340.0000 KRW |
27,270.0000 KRW |
28,430.0000 KRW |
28,250.0000 KRW |
| 2021-05-30 |
27,573.5722 KRW |
6,232.4783 REP |
26,680.0000 KRW |
26,680.0000 KRW |
28,310.0000 KRW |
27,800.0000 KRW |
| 2021-05-29 |
27,335.7740 KRW |
9,778.5737 REP |
28,300.0000 KRW |
26,310.0000 KRW |
28,390.0000 KRW |
28,040.0000 KRW |
| 2021-05-28 |
29,717.7375 KRW |
14,419.4642 REP |
30,560.0000 KRW |
28,570.0000 KRW |
30,940.0000 KRW |
29,650.0000 KRW |
| 2021-05-27 |
33,006.1254 KRW |
20,867.3696 REP |
33,100.0000 KRW |
31,810.0000 KRW |
33,930.0000 KRW |
32,790.0000 KRW |
| 2021-05-26 |
32,559.1467 KRW |
13,901.5109 REP |
32,220.0000 KRW |
31,450.0000 KRW |
33,300.0000 KRW |
33,130.0000 KRW |
| 2021-05-25 |
31,373.8323 KRW |
14,430.3922 REP |
30,930.0000 KRW |
30,440.0000 KRW |
32,280.0000 KRW |
32,270.0000 KRW |
| 2021-05-24 |
31,426.6118 KRW |
25,899.5327 REP |
30,960.0000 KRW |
29,440.0000 KRW |
33,000.0000 KRW |
32,170.0000 KRW |
| 2021-05-23 |
30,464.9750 KRW |
59,376.2331 REP |
29,280.0000 KRW |
27,410.0000 KRW |
33,710.0000 KRW |
30,000.0000 KRW |
| 2021-05-22 |
32,177.1325 KRW |
12,258.1332 REP |
31,910.0000 KRW |
31,240.0000 KRW |
32,990.0000 KRW |
32,910.0000 KRW |
| 2021-05-21 |
33,463.2009 KRW |
14,950.0297 REP |
33,910.0000 KRW |
31,480.0000 KRW |
35,700.0000 KRW |
35,400.0000 KRW |
| 2021-05-20 |
37,113.6916 KRW |
16,121.9664 REP |
34,700.0000 KRW |
34,000.0000 KRW |
41,500.0000 KRW |
37,770.0000 KRW |
| 2021-05-19 |
32,632.9455 KRW |
28,234.0921 REP |
30,920.0000 KRW |
29,260.0000 KRW |
36,480.0000 KRW |
32,110.0000 KRW |
| 2021-05-18 |
40,394.0348 KRW |
8,198.5717 REP |
39,640.0000 KRW |
39,470.0000 KRW |
41,400.0000 KRW |
40,860.0000 KRW |
| 2021-05-17 |
38,886.4038 KRW |
5,839.0143 REP |
39,210.0000 KRW |
37,690.0000 KRW |
40,500.0000 KRW |
39,380.0000 KRW |
| 2021-05-16 |
42,161.1337 KRW |
6,854.5160 REP |
44,610.0000 KRW |
40,490.0000 KRW |
44,610.0000 KRW |
43,170.0000 KRW |
| 2021-05-15 |
44,257.1572 KRW |
5,471.2096 REP |
45,490.0000 KRW |
43,670.0000 KRW |
45,670.0000 KRW |
43,680.0000 KRW |
| 2021-05-14 |
47,488.0289 KRW |
5,512.8561 REP |
47,240.0000 KRW |
46,540.0000 KRW |
48,010.0000 KRW |
48,000.0000 KRW |
| 2021-05-13 |
45,541.0725 KRW |
15,108.6041 REP |
45,820.0000 KRW |
43,830.0000 KRW |
47,250.0000 KRW |
45,200.0000 KRW |
| 2021-05-12 |
49,853.8973 KRW |
22,958.0571 REP |
51,750.0000 KRW |
46,500.0000 KRW |
52,250.0000 KRW |
47,440.0000 KRW |
| 2021-05-11 |
52,430.0873 KRW |
10,769.8681 REP |
50,150.0000 KRW |
49,890.0000 KRW |
54,450.0000 KRW |
53,100.0000 KRW |
| 2021-05-10 |
52,116.3696 KRW |
13,940.7477 REP |
54,900.0000 KRW |
49,600.0000 KRW |
56,550.0000 KRW |
50,400.0000 KRW |
| 2021-05-09 |
55,900.2044 KRW |
3,917.7775 REP |
55,250.0000 KRW |
55,250.0000 KRW |
57,100.0000 KRW |
57,000.0000 KRW |
| 2021-05-08 |
56,979.1525 KRW |
6,510.9044 REP |
57,750.0000 KRW |
55,700.0000 KRW |
58,500.0000 KRW |
57,850.0000 KRW |
| 2021-05-07 |
59,101.1044 KRW |
17,930.3237 REP |
61,950.0000 KRW |
55,500.0000 KRW |
63,500.0000 KRW |
56,700.0000 KRW |
| 2021-05-06 |
61,197.8693 KRW |
26,637.7779 REP |
60,000.0000 KRW |
58,700.0000 KRW |
64,000.0000 KRW |
61,750.0000 KRW |
| 2021-05-05 |
55,736.9227 KRW |
25,041.9872 REP |
53,650.0000 KRW |
53,600.0000 KRW |
58,200.0000 KRW |
56,800.0000 KRW |