Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
33,982.0038 KRW |
4,993.3215 REP |
34,900.0000 KRW |
33,490.0000 KRW |
35,060.0000 KRW |
34,160.0000 KRW |
| 2021-03-14 |
36,110.6117 KRW |
8,686.5501 REP |
36,370.0000 KRW |
35,750.0000 KRW |
36,440.0000 KRW |
36,110.0000 KRW |
| 2021-03-13 |
37,464.6463 KRW |
7,369.6633 REP |
37,430.0000 KRW |
36,770.0000 KRW |
38,110.0000 KRW |
38,110.0000 KRW |
| 2021-03-12 |
36,758.4983 KRW |
4,579.3744 REP |
36,150.0000 KRW |
35,980.0000 KRW |
37,480.0000 KRW |
36,470.0000 KRW |
| 2021-03-11 |
37,660.5698 KRW |
2,858.5830 REP |
37,980.0000 KRW |
37,150.0000 KRW |
38,100.0000 KRW |
37,720.0000 KRW |
| 2021-03-10 |
38,906.1300 KRW |
5,715.6079 REP |
38,750.0000 KRW |
38,180.0000 KRW |
39,580.0000 KRW |
38,590.0000 KRW |
| 2021-03-09 |
36,795.4766 KRW |
12,727.4721 REP |
35,960.0000 KRW |
35,910.0000 KRW |
38,000.0000 KRW |
37,890.0000 KRW |
| 2021-03-08 |
34,878.7006 KRW |
2,619.3907 REP |
34,500.0000 KRW |
34,370.0000 KRW |
35,610.0000 KRW |
35,480.0000 KRW |
| 2021-03-07 |
34,781.7984 KRW |
4,347.6463 REP |
34,950.0000 KRW |
34,380.0000 KRW |
35,370.0000 KRW |
35,350.0000 KRW |
| 2021-03-06 |
33,857.6190 KRW |
2,152.0062 REP |
33,810.0000 KRW |
33,450.0000 KRW |
34,450.0000 KRW |
34,450.0000 KRW |
| 2021-03-05 |
34,065.7900 KRW |
6,390.2550 REP |
33,470.0000 KRW |
33,150.0000 KRW |
34,930.0000 KRW |
34,920.0000 KRW |
| 2021-03-04 |
33,567.8403 KRW |
5,373.9297 REP |
34,190.0000 KRW |
32,920.0000 KRW |
34,570.0000 KRW |
33,430.0000 KRW |
| 2021-03-03 |
34,097.2347 KRW |
7,795.8093 REP |
33,450.0000 KRW |
33,220.0000 KRW |
34,740.0000 KRW |
34,530.0000 KRW |
| 2021-03-02 |
32,885.9211 KRW |
6,300.9488 REP |
33,690.0000 KRW |
32,270.0000 KRW |
33,770.0000 KRW |
32,820.0000 KRW |
| 2021-03-01 |
33,380.8077 KRW |
23,907.0322 REP |
33,820.0000 KRW |
32,500.0000 KRW |
33,970.0000 KRW |
33,580.0000 KRW |
| 2021-02-28 |
27,489.4347 KRW |
5,803.6108 REP |
28,150.0000 KRW |
26,500.0000 KRW |
28,840.0000 KRW |
28,450.0000 KRW |
| 2021-02-27 |
31,590.8921 KRW |
2,280.0889 REP |
31,810.0000 KRW |
31,050.0000 KRW |
32,220.0000 KRW |
31,390.0000 KRW |
| 2021-02-26 |
29,683.7790 KRW |
7,039.9967 REP |
29,460.0000 KRW |
28,450.0000 KRW |
30,850.0000 KRW |
30,380.0000 KRW |
| 2021-02-25 |
31,410.9798 KRW |
5,331.5919 REP |
31,700.0000 KRW |
30,330.0000 KRW |
32,330.0000 KRW |
30,500.0000 KRW |
| 2021-02-24 |
27,895.4638 KRW |
7,818.2776 REP |
27,520.0000 KRW |
26,630.0000 KRW |
28,760.0000 KRW |
28,700.0000 KRW |
| 2021-02-23 |
27,705.7575 KRW |
4,338.9053 REP |
27,030.0000 KRW |
25,840.0000 KRW |
29,110.0000 KRW |
27,410.0000 KRW |
| 2021-02-22 |
34,620.8586 KRW |
6,786.8268 REP |
33,100.0000 KRW |
32,050.0000 KRW |
36,740.0000 KRW |
35,510.0000 KRW |
| 2021-02-21 |
40,425.5402 KRW |
9,314.3713 REP |
40,540.0000 KRW |
39,430.0000 KRW |
41,350.0000 KRW |
39,700.0000 KRW |
| 2021-02-20 |
41,117.3352 KRW |
8,307.6691 REP |
40,550.0000 KRW |
40,010.0000 KRW |
41,900.0000 KRW |
40,710.0000 KRW |
| 2021-02-19 |
37,819.1667 KRW |
3,966.5094 REP |
37,500.0000 KRW |
37,410.0000 KRW |
38,230.0000 KRW |
38,230.0000 KRW |
| 2021-02-18 |
37,354.3153 KRW |
4,545.4640 REP |
37,940.0000 KRW |
36,770.0000 KRW |
37,980.0000 KRW |
37,090.0000 KRW |
| 2021-02-17 |
34,501.2009 KRW |
3,706.8373 REP |
34,120.0000 KRW |
34,000.0000 KRW |
35,230.0000 KRW |
34,760.0000 KRW |
| 2021-02-16 |
34,607.8093 KRW |
5,272.2923 REP |
35,160.0000 KRW |
33,510.0000 KRW |
35,560.0000 KRW |
33,660.0000 KRW |
| 2021-02-15 |
36,970.2928 KRW |
12,989.6690 REP |
36,900.0000 KRW |
34,860.0000 KRW |
38,880.0000 KRW |
36,150.0000 KRW |
| 2021-02-14 |
35,488.5734 KRW |
21,287.0678 REP |
34,380.0000 KRW |
33,220.0000 KRW |
37,720.0000 KRW |
36,130.0000 KRW |
| 2021-02-13 |
33,074.5237 KRW |
32,758.4183 REP |
30,960.0000 KRW |
30,790.0000 KRW |
35,000.0000 KRW |
33,790.0000 KRW |
| 2021-02-12 |
30,674.4268 KRW |
12,573.0817 REP |
29,140.0000 KRW |
29,060.0000 KRW |
31,870.0000 KRW |
31,700.0000 KRW |
| 2021-02-11 |
28,865.3715 KRW |
12,140.0935 REP |
28,430.0000 KRW |
28,220.0000 KRW |
29,450.0000 KRW |
29,440.0000 KRW |
| 2021-02-10 |
25,961.9904 KRW |
18,770.5855 REP |
25,280.0000 KRW |
23,800.0000 KRW |
27,480.0000 KRW |
27,480.0000 KRW |
| 2021-02-09 |
24,854.8768 KRW |
6,836.2274 REP |
24,730.0000 KRW |
24,300.0000 KRW |
25,500.0000 KRW |
24,900.0000 KRW |
| 2021-02-08 |
23,408.7255 KRW |
7,857.7327 REP |
23,330.0000 KRW |
23,000.0000 KRW |
24,140.0000 KRW |
24,090.0000 KRW |
| 2021-02-07 |
22,398.1694 KRW |
8,024.1315 REP |
22,720.0000 KRW |
21,810.0000 KRW |
23,010.0000 KRW |
22,880.0000 KRW |
| 2021-02-06 |
23,328.7783 KRW |
4,540.9207 REP |
23,250.0000 KRW |
23,050.0000 KRW |
23,700.0000 KRW |
23,420.0000 KRW |
| 2021-02-05 |
25,812.2930 KRW |
71,070.0505 REP |
24,800.0000 KRW |
23,530.0000 KRW |
28,770.0000 KRW |
24,000.0000 KRW |
| 2021-02-04 |
22,295.0378 KRW |
19,402.6810 REP |
22,160.0000 KRW |
21,540.0000 KRW |
23,100.0000 KRW |
22,970.0000 KRW |
| 2021-02-03 |
21,803.0531 KRW |
19,880.8291 REP |
21,410.0000 KRW |
21,120.0000 KRW |
22,370.0000 KRW |
22,180.0000 KRW |
| 2021-02-02 |
20,116.3166 KRW |
3,095.7709 REP |
20,200.0000 KRW |
19,900.0000 KRW |
20,490.0000 KRW |
20,320.0000 KRW |
| 2021-02-01 |
19,918.3872 KRW |
2,691.2493 REP |
19,600.0000 KRW |
19,600.0000 KRW |
20,250.0000 KRW |
20,100.0000 KRW |
| 2021-01-31 |
19,958.5741 KRW |
5,176.7705 REP |
20,010.0000 KRW |
19,810.0000 KRW |
20,230.0000 KRW |
19,880.0000 KRW |
| 2021-01-30 |
20,121.8570 KRW |
5,943.2172 REP |
20,410.0000 KRW |
19,810.0000 KRW |
20,410.0000 KRW |
20,200.0000 KRW |
| 2021-01-29 |
20,924.8651 KRW |
3,412.4679 REP |
20,740.0000 KRW |
20,700.0000 KRW |
21,070.0000 KRW |
20,950.0000 KRW |
| 2021-01-28 |
21,079.5707 KRW |
2,670.6936 REP |
21,140.0000 KRW |
20,770.0000 KRW |
21,340.0000 KRW |
21,050.0000 KRW |
| 2021-01-27 |
19,911.6939 KRW |
5,502.4646 REP |
19,580.0000 KRW |
19,510.0000 KRW |
20,440.0000 KRW |
19,950.0000 KRW |
| 2021-01-26 |
21,031.1154 KRW |
3,763.0423 REP |
20,690.0000 KRW |
20,690.0000 KRW |
21,430.0000 KRW |
21,300.0000 KRW |
| 2021-01-25 |
21,844.2701 KRW |
2,218.9224 REP |
22,260.0000 KRW |
21,500.0000 KRW |
22,280.0000 KRW |
21,610.0000 KRW |