Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
50,160.9648 KRW |
11,351.7008 REP |
50,300.0000 KRW |
47,650.0000 KRW |
52,400.0000 KRW |
49,930.0000 KRW |
| 2021-05-03 |
52,474.5183 KRW |
11,961.7110 REP |
52,450.0000 KRW |
51,400.0000 KRW |
54,200.0000 KRW |
52,700.0000 KRW |
| 2021-05-02 |
49,546.7902 KRW |
6,085.1223 REP |
49,780.0000 KRW |
48,580.0000 KRW |
50,450.0000 KRW |
49,700.0000 KRW |
| 2021-05-01 |
49,887.8843 KRW |
6,600.9310 REP |
49,000.0000 KRW |
48,560.0000 KRW |
51,250.0000 KRW |
50,450.0000 KRW |
| 2021-04-30 |
46,748.4620 KRW |
10,379.2011 REP |
46,480.0000 KRW |
45,600.0000 KRW |
47,380.0000 KRW |
47,380.0000 KRW |
| 2021-04-29 |
43,574.2320 KRW |
3,147.9599 REP |
43,700.0000 KRW |
43,010.0000 KRW |
44,240.0000 KRW |
44,210.0000 KRW |
| 2021-04-28 |
44,595.4612 KRW |
11,435.4139 REP |
43,350.0000 KRW |
42,950.0000 KRW |
46,000.0000 KRW |
45,220.0000 KRW |
| 2021-04-27 |
43,689.0283 KRW |
12,360.2799 REP |
43,020.0000 KRW |
42,730.0000 KRW |
45,100.0000 KRW |
45,050.0000 KRW |
| 2021-04-26 |
41,578.6333 KRW |
13,866.4585 REP |
41,200.0000 KRW |
40,070.0000 KRW |
42,890.0000 KRW |
42,500.0000 KRW |
| 2021-04-25 |
36,472.2687 KRW |
19,270.8537 REP |
38,040.0000 KRW |
34,000.0000 KRW |
39,200.0000 KRW |
36,680.0000 KRW |
| 2021-04-24 |
35,473.8646 KRW |
10,890.8936 REP |
34,610.0000 KRW |
34,130.0000 KRW |
36,430.0000 KRW |
35,070.0000 KRW |
| 2021-04-23 |
34,785.6246 KRW |
12,139.7040 REP |
33,800.0000 KRW |
32,950.0000 KRW |
37,010.0000 KRW |
36,400.0000 KRW |
| 2021-04-22 |
39,862.1975 KRW |
24,886.8943 REP |
45,490.0000 KRW |
35,000.0000 KRW |
45,600.0000 KRW |
38,470.0000 KRW |
| 2021-04-21 |
49,205.9436 KRW |
10,421.4091 REP |
50,100.0000 KRW |
47,260.0000 KRW |
50,400.0000 KRW |
47,400.0000 KRW |
| 2021-04-20 |
47,837.0328 KRW |
14,371.2411 REP |
47,800.0000 KRW |
45,510.0000 KRW |
49,820.0000 KRW |
49,700.0000 KRW |
| 2021-04-19 |
51,564.4467 KRW |
43,140.5597 REP |
54,750.0000 KRW |
48,150.0000 KRW |
54,750.0000 KRW |
49,920.0000 KRW |
| 2021-04-18 |
58,608.8740 KRW |
15,043.0516 REP |
55,950.0000 KRW |
55,300.0000 KRW |
61,600.0000 KRW |
61,150.0000 KRW |
| 2021-04-17 |
66,104.3275 KRW |
9,295.2827 REP |
66,950.0000 KRW |
64,950.0000 KRW |
67,050.0000 KRW |
66,300.0000 KRW |
| 2021-04-16 |
68,957.1408 KRW |
15,003.7669 REP |
69,600.0000 KRW |
67,000.0000 KRW |
72,300.0000 KRW |
69,650.0000 KRW |
| 2021-04-15 |
66,417.4231 KRW |
12,272.1679 REP |
65,000.0000 KRW |
64,150.0000 KRW |
68,500.0000 KRW |
68,450.0000 KRW |
| 2021-04-14 |
62,469.1712 KRW |
15,762.7610 REP |
61,450.0000 KRW |
60,050.0000 KRW |
65,550.0000 KRW |
64,600.0000 KRW |
| 2021-04-13 |
62,739.0497 KRW |
10,271.0266 REP |
64,400.0000 KRW |
60,350.0000 KRW |
64,400.0000 KRW |
62,800.0000 KRW |
| 2021-04-12 |
60,833.5875 KRW |
5,131.9795 REP |
61,750.0000 KRW |
60,050.0000 KRW |
61,750.0000 KRW |
60,900.0000 KRW |
| 2021-04-11 |
64,651.1794 KRW |
9,885.3918 REP |
64,650.0000 KRW |
62,850.0000 KRW |
66,150.0000 KRW |
64,050.0000 KRW |
| 2021-04-10 |
66,880.6252 KRW |
18,485.1705 REP |
68,100.0000 KRW |
65,400.0000 KRW |
68,650.0000 KRW |
68,550.0000 KRW |
| 2021-04-09 |
68,085.8859 KRW |
38,976.2657 REP |
64,950.0000 KRW |
64,200.0000 KRW |
70,800.0000 KRW |
70,400.0000 KRW |
| 2021-04-08 |
63,453.6229 KRW |
29,499.4786 REP |
63,400.0000 KRW |
61,000.0000 KRW |
67,400.0000 KRW |
66,850.0000 KRW |
| 2021-04-07 |
56,311.4988 KRW |
39,662.1663 REP |
53,500.0000 KRW |
51,350.0000 KRW |
62,000.0000 KRW |
60,950.0000 KRW |
| 2021-04-06 |
56,924.6066 KRW |
28,235.1030 REP |
57,050.0000 KRW |
54,950.0000 KRW |
60,000.0000 KRW |
59,250.0000 KRW |
| 2021-04-05 |
55,715.6163 KRW |
27,361.0441 REP |
52,600.0000 KRW |
52,000.0000 KRW |
57,900.0000 KRW |
55,450.0000 KRW |
| 2021-04-04 |
51,570.2254 KRW |
26,311.9290 REP |
49,420.0000 KRW |
49,180.0000 KRW |
53,200.0000 KRW |
52,100.0000 KRW |
| 2021-04-03 |
48,773.1559 KRW |
22,834.4905 REP |
52,450.0000 KRW |
46,380.0000 KRW |
52,600.0000 KRW |
47,630.0000 KRW |
| 2021-04-02 |
49,841.1944 KRW |
15,887.2458 REP |
49,120.0000 KRW |
48,980.0000 KRW |
50,450.0000 KRW |
49,880.0000 KRW |
| 2021-04-01 |
48,323.7593 KRW |
11,212.9268 REP |
48,990.0000 KRW |
47,820.0000 KRW |
49,110.0000 KRW |
48,000.0000 KRW |
| 2021-03-31 |
48,571.3893 KRW |
17,578.0385 REP |
48,870.0000 KRW |
47,700.0000 KRW |
49,850.0000 KRW |
49,450.0000 KRW |
| 2021-03-30 |
50,729.4067 KRW |
24,786.2431 REP |
51,850.0000 KRW |
48,680.0000 KRW |
54,050.0000 KRW |
49,900.0000 KRW |
| 2021-03-29 |
45,072.0289 KRW |
26,088.5387 REP |
43,790.0000 KRW |
42,510.0000 KRW |
47,100.0000 KRW |
46,660.0000 KRW |
| 2021-03-28 |
43,114.2222 KRW |
5,988.4933 REP |
43,310.0000 KRW |
42,420.0000 KRW |
43,810.0000 KRW |
43,330.0000 KRW |
| 2021-03-27 |
40,114.1061 KRW |
4,229.3992 REP |
39,300.0000 KRW |
39,300.0000 KRW |
40,740.0000 KRW |
39,940.0000 KRW |
| 2021-03-26 |
39,657.6593 KRW |
2,891.1626 REP |
39,190.0000 KRW |
38,820.0000 KRW |
40,140.0000 KRW |
39,850.0000 KRW |
| 2021-03-25 |
37,093.6669 KRW |
3,647.6326 REP |
37,190.0000 KRW |
36,660.0000 KRW |
37,700.0000 KRW |
37,700.0000 KRW |
| 2021-03-24 |
40,779.6030 KRW |
16,659.5008 REP |
42,380.0000 KRW |
38,300.0000 KRW |
42,610.0000 KRW |
39,080.0000 KRW |
| 2021-03-23 |
45,784.4588 KRW |
27,228.0186 REP |
45,570.0000 KRW |
43,960.0000 KRW |
48,760.0000 KRW |
45,040.0000 KRW |
| 2021-03-22 |
44,426.2495 KRW |
47,138.8977 REP |
45,540.0000 KRW |
42,110.0000 KRW |
47,970.0000 KRW |
42,620.0000 KRW |
| 2021-03-21 |
36,150.5829 KRW |
20,515.7182 REP |
35,740.0000 KRW |
35,060.0000 KRW |
37,030.0000 KRW |
35,430.0000 KRW |
| 2021-03-20 |
37,771.1696 KRW |
18,142.5667 REP |
38,110.0000 KRW |
36,500.0000 KRW |
39,730.0000 KRW |
36,500.0000 KRW |
| 2021-03-19 |
38,304.8773 KRW |
7,418.7966 REP |
38,510.0000 KRW |
37,840.0000 KRW |
38,850.0000 KRW |
38,150.0000 KRW |
| 2021-03-18 |
36,592.6576 KRW |
14,437.2469 REP |
36,030.0000 KRW |
35,900.0000 KRW |
37,200.0000 KRW |
36,820.0000 KRW |
| 2021-03-17 |
35,279.2659 KRW |
7,291.4933 REP |
34,580.0000 KRW |
34,200.0000 KRW |
35,940.0000 KRW |
35,940.0000 KRW |
| 2021-03-16 |
34,853.9310 KRW |
9,556.2285 REP |
33,970.0000 KRW |
33,900.0000 KRW |
35,570.0000 KRW |
35,200.0000 KRW |