Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
21,501.9560 KRW |
1,667.6092 REP |
21,610.0000 KRW |
21,220.0000 KRW |
21,790.0000 KRW |
21,310.0000 KRW |
| 2021-01-23 |
21,569.9794 KRW |
5,873.1469 REP |
20,870.0000 KRW |
20,840.0000 KRW |
22,000.0000 KRW |
21,700.0000 KRW |
| 2021-01-22 |
21,170.0339 KRW |
4,668.2549 REP |
21,110.0000 KRW |
20,900.0000 KRW |
21,500.0000 KRW |
20,900.0000 KRW |
| 2021-01-21 |
21,042.8495 KRW |
11,729.7006 REP |
21,440.0000 KRW |
19,890.0000 KRW |
22,160.0000 KRW |
20,100.0000 KRW |
| 2021-01-20 |
22,965.7261 KRW |
7,742.4383 REP |
23,140.0000 KRW |
22,200.0000 KRW |
23,940.0000 KRW |
23,640.0000 KRW |
| 2021-01-19 |
24,191.5316 KRW |
12,734.3182 REP |
23,340.0000 KRW |
23,160.0000 KRW |
24,950.0000 KRW |
23,720.0000 KRW |
| 2021-01-18 |
23,504.2114 KRW |
3,108.9407 REP |
23,400.0000 KRW |
23,290.0000 KRW |
23,750.0000 KRW |
23,750.0000 KRW |
| 2021-01-17 |
22,856.8471 KRW |
26,462.4284 REP |
21,230.0000 KRW |
21,230.0000 KRW |
23,700.0000 KRW |
23,030.0000 KRW |
| 2021-01-16 |
22,065.2737 KRW |
5,934.1655 REP |
22,030.0000 KRW |
21,780.0000 KRW |
22,360.0000 KRW |
22,170.0000 KRW |
| 2021-01-15 |
20,683.3665 KRW |
9,128.3010 REP |
21,410.0000 KRW |
20,010.0000 KRW |
21,410.0000 KRW |
20,660.0000 KRW |
| 2021-01-14 |
20,989.6548 KRW |
11,288.9631 REP |
21,280.0000 KRW |
20,260.0000 KRW |
21,440.0000 KRW |
21,100.0000 KRW |
| 2021-01-13 |
20,398.5680 KRW |
2,784.6189 REP |
20,410.0000 KRW |
20,220.0000 KRW |
20,600.0000 KRW |
20,440.0000 KRW |
| 2021-01-12 |
19,865.6906 KRW |
4,978.3172 REP |
19,130.0000 KRW |
19,130.0000 KRW |
20,190.0000 KRW |
19,920.0000 KRW |
| 2021-01-11 |
19,427.8480 KRW |
9,317.5435 REP |
19,430.0000 KRW |
18,410.0000 KRW |
20,780.0000 KRW |
20,600.0000 KRW |
| 2021-01-10 |
22,592.1040 KRW |
27,699.7640 REP |
22,670.0000 KRW |
20,510.0000 KRW |
23,800.0000 KRW |
23,800.0000 KRW |
| 2021-01-09 |
22,206.3265 KRW |
25,967.0242 REP |
22,000.0000 KRW |
21,300.0000 KRW |
23,120.0000 KRW |
23,060.0000 KRW |
| 2021-01-08 |
20,984.8024 KRW |
8,249.8070 REP |
21,620.0000 KRW |
20,500.0000 KRW |
21,830.0000 KRW |
21,360.0000 KRW |
| 2021-01-07 |
22,267.8898 KRW |
14,940.6997 REP |
22,410.0000 KRW |
21,270.0000 KRW |
23,470.0000 KRW |
21,920.0000 KRW |
| 2021-01-06 |
20,456.1814 KRW |
16,636.0994 REP |
20,590.0000 KRW |
19,680.0000 KRW |
21,020.0000 KRW |
20,670.0000 KRW |
| 2021-01-05 |
19,091.2345 KRW |
7,887.1030 REP |
18,920.0000 KRW |
18,740.0000 KRW |
19,410.0000 KRW |
19,200.0000 KRW |
| 2021-01-04 |
18,517.5311 KRW |
10,579.4398 REP |
18,520.0000 KRW |
18,250.0000 KRW |
18,900.0000 KRW |
18,820.0000 KRW |
| 2021-01-03 |
19,062.4816 KRW |
28,211.2525 REP |
18,590.0000 KRW |
17,960.0000 KRW |
19,700.0000 KRW |
19,400.0000 KRW |
| 2021-01-02 |
18,433.8452 KRW |
9,050.5486 REP |
18,410.0000 KRW |
18,170.0000 KRW |
18,820.0000 KRW |
18,460.0000 KRW |
| 2021-01-01 |
18,426.0679 KRW |
4,544.9262 REP |
18,640.0000 KRW |
18,200.0000 KRW |
18,650.0000 KRW |
18,430.0000 KRW |
| 2020-12-31 |
18,388.9986 KRW |
5,952.7632 REP |
17,870.0000 KRW |
17,840.0000 KRW |
18,710.0000 KRW |
18,470.0000 KRW |
| 2020-12-30 |
18,477.7105 KRW |
2,915.9966 REP |
18,590.0000 KRW |
18,290.0000 KRW |
18,700.0000 KRW |
18,600.0000 KRW |
| 2020-12-29 |
18,878.2016 KRW |
16,124.7648 REP |
18,870.0000 KRW |
18,210.0000 KRW |
19,540.0000 KRW |
19,380.0000 KRW |
| 2020-12-28 |
18,231.3036 KRW |
9,015.6381 REP |
18,180.0000 KRW |
17,930.0000 KRW |
18,750.0000 KRW |
18,030.0000 KRW |
| 2020-12-27 |
17,702.1461 KRW |
8,808.6676 REP |
17,800.0000 KRW |
17,170.0000 KRW |
18,000.0000 KRW |
17,600.0000 KRW |
| 2020-12-26 |
17,564.8124 KRW |
6,549.0526 REP |
17,640.0000 KRW |
17,230.0000 KRW |
17,910.0000 KRW |
17,670.0000 KRW |
| 2020-12-25 |
18,237.4073 KRW |
12,461.7973 REP |
18,110.0000 KRW |
17,500.0000 KRW |
19,370.0000 KRW |
18,250.0000 KRW |
| 2020-12-24 |
17,282.0044 KRW |
8,138.8841 REP |
17,060.0000 KRW |
16,590.0000 KRW |
17,850.0000 KRW |
17,740.0000 KRW |
| 2020-12-23 |
16,730.2669 KRW |
12,485.7262 REP |
17,220.0000 KRW |
15,810.0000 KRW |
18,040.0000 KRW |
16,370.0000 KRW |
| 2020-12-22 |
19,332.5946 KRW |
6,102.1174 REP |
19,420.0000 KRW |
19,000.0000 KRW |
19,620.0000 KRW |
19,470.0000 KRW |
| 2020-12-21 |
19,762.0345 KRW |
11,131.9944 REP |
19,900.0000 KRW |
19,050.0000 KRW |
20,140.0000 KRW |
19,620.0000 KRW |
| 2020-12-20 |
19,539.8066 KRW |
22,590.0472 REP |
20,030.0000 KRW |
19,000.0000 KRW |
20,110.0000 KRW |
19,330.0000 KRW |
| 2020-12-19 |
21,515.3322 KRW |
41,813.3922 REP |
21,460.0000 KRW |
20,500.0000 KRW |
22,520.0000 KRW |
21,460.0000 KRW |
| 2020-12-18 |
21,974.8197 KRW |
93,430.2142 REP |
23,490.0000 KRW |
21,060.0000 KRW |
24,200.0000 KRW |
21,560.0000 KRW |
| 2020-12-17 |
17,250.1377 KRW |
3,702.2833 REP |
17,320.0000 KRW |
16,700.0000 KRW |
17,500.0000 KRW |
17,460.0000 KRW |
| 2020-12-16 |
17,354.3537 KRW |
6,157.1913 REP |
17,500.0000 KRW |
17,170.0000 KRW |
17,560.0000 KRW |
17,560.0000 KRW |
| 2020-12-15 |
17,490.6321 KRW |
1,851.5317 REP |
17,350.0000 KRW |
17,280.0000 KRW |
17,740.0000 KRW |
17,500.0000 KRW |
| 2020-12-14 |
17,174.2326 KRW |
8,035.2032 REP |
16,540.0000 KRW |
16,520.0000 KRW |
17,680.0000 KRW |
17,170.0000 KRW |
| 2020-12-13 |
16,765.3226 KRW |
2,936.6404 REP |
16,760.0000 KRW |
16,530.0000 KRW |
16,960.0000 KRW |
16,750.0000 KRW |
| 2020-12-12 |
16,828.1507 KRW |
3,639.6940 REP |
16,550.0000 KRW |
16,400.0000 KRW |
17,250.0000 KRW |
17,000.0000 KRW |
| 2020-12-11 |
15,971.7164 KRW |
2,248.7722 REP |
16,330.0000 KRW |
15,610.0000 KRW |
16,330.0000 KRW |
15,610.0000 KRW |
| 2020-12-10 |
16,589.8282 KRW |
2,385.4690 REP |
16,770.0000 KRW |
16,170.0000 KRW |
16,890.0000 KRW |
16,770.0000 KRW |
| 2020-12-09 |
16,735.6980 KRW |
4,516.0873 REP |
16,600.0000 KRW |
16,360.0000 KRW |
17,030.0000 KRW |
16,930.0000 KRW |
| 2020-12-08 |
16,965.2830 KRW |
8,735.8150 REP |
17,220.0000 KRW |
16,510.0000 KRW |
17,470.0000 KRW |
16,560.0000 KRW |
| 2020-12-07 |
18,159.1415 KRW |
11,195.3072 REP |
18,370.0000 KRW |
17,770.0000 KRW |
19,000.0000 KRW |
17,950.0000 KRW |
| 2020-12-06 |
18,752.7720 KRW |
19,443.5418 REP |
19,660.0000 KRW |
17,970.0000 KRW |
19,770.0000 KRW |
18,370.0000 KRW |