Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
25,205.1124 KRW |
5,821.4405 REP |
25,350.0000 KRW |
24,680.0000 KRW |
25,690.0000 KRW |
25,170.0000 KRW |
| 2020-08-26 |
26,729.8726 KRW |
10,059.3770 REP |
25,600.0000 KRW |
25,470.0000 KRW |
27,590.0000 KRW |
26,730.0000 KRW |
| 2020-08-25 |
25,328.3836 KRW |
9,259.2297 REP |
25,820.0000 KRW |
24,350.0000 KRW |
26,290.0000 KRW |
25,820.0000 KRW |
| 2020-08-24 |
27,438.2075 KRW |
13,296.6851 REP |
27,570.0000 KRW |
26,880.0000 KRW |
27,990.0000 KRW |
27,750.0000 KRW |
| 2020-08-23 |
28,467.2254 KRW |
14,892.2922 REP |
28,300.0000 KRW |
27,650.0000 KRW |
29,490.0000 KRW |
28,090.0000 KRW |
| 2020-08-22 |
29,079.2385 KRW |
42,466.1987 REP |
29,900.0000 KRW |
28,010.0000 KRW |
30,310.0000 KRW |
29,280.0000 KRW |
| 2020-08-21 |
30,291.2111 KRW |
293,806.7030 REP |
25,500.0000 KRW |
25,500.0000 KRW |
34,660.0000 KRW |
31,990.0000 KRW |
| 2020-08-20 |
24,086.5719 KRW |
6,832.8180 REP |
23,640.0000 KRW |
23,530.0000 KRW |
24,640.0000 KRW |
24,430.0000 KRW |
| 2020-08-19 |
23,511.4814 KRW |
5,104.1438 REP |
24,160.0000 KRW |
23,040.0000 KRW |
24,160.0000 KRW |
23,560.0000 KRW |
| 2020-08-18 |
24,499.8824 KRW |
9,857.0248 REP |
23,990.0000 KRW |
23,820.0000 KRW |
24,870.0000 KRW |
24,680.0000 KRW |
| 2020-08-17 |
25,238.9695 KRW |
7,999.2996 REP |
25,450.0000 KRW |
24,910.0000 KRW |
25,610.0000 KRW |
25,450.0000 KRW |
| 2020-08-16 |
26,049.8289 KRW |
7,430.7029 REP |
25,720.0000 KRW |
25,590.0000 KRW |
26,450.0000 KRW |
26,330.0000 KRW |
| 2020-08-15 |
26,328.4058 KRW |
10,406.8919 REP |
26,150.0000 KRW |
25,920.0000 KRW |
26,820.0000 KRW |
26,360.0000 KRW |
| 2020-08-14 |
25,362.1446 KRW |
13,040.6152 REP |
25,360.0000 KRW |
24,950.0000 KRW |
25,850.0000 KRW |
25,620.0000 KRW |
| 2020-08-13 |
24,574.6530 KRW |
15,763.4262 REP |
24,660.0000 KRW |
24,180.0000 KRW |
25,030.0000 KRW |
24,680.0000 KRW |
| 2020-08-12 |
23,970.4632 KRW |
8,770.4866 REP |
24,060.0000 KRW |
23,730.0000 KRW |
24,140.0000 KRW |
24,100.0000 KRW |
| 2020-08-11 |
23,908.9902 KRW |
11,527.2638 REP |
24,290.0000 KRW |
23,620.0000 KRW |
24,330.0000 KRW |
24,290.0000 KRW |
| 2020-08-10 |
24,896.0927 KRW |
11,004.9627 REP |
24,810.0000 KRW |
24,720.0000 KRW |
25,030.0000 KRW |
24,900.0000 KRW |
| 2020-08-09 |
23,966.1362 KRW |
4,653.9611 REP |
23,700.0000 KRW |
23,370.0000 KRW |
24,240.0000 KRW |
24,200.0000 KRW |
| 2020-08-08 |
23,528.5444 KRW |
2,672.3235 REP |
23,630.0000 KRW |
23,230.0000 KRW |
23,850.0000 KRW |
23,660.0000 KRW |
| 2020-08-07 |
23,214.5261 KRW |
7,810.2938 REP |
23,600.0000 KRW |
22,950.0000 KRW |
23,820.0000 KRW |
23,520.0000 KRW |
| 2020-08-06 |
23,768.3838 KRW |
5,575.9594 REP |
23,760.0000 KRW |
23,410.0000 KRW |
24,200.0000 KRW |
23,950.0000 KRW |
| 2020-08-05 |
23,429.0926 KRW |
6,244.7655 REP |
23,850.0000 KRW |
23,070.0000 KRW |
23,920.0000 KRW |
23,550.0000 KRW |
| 2020-08-04 |
24,227.5162 KRW |
17,460.9378 REP |
24,630.0000 KRW |
23,920.0000 KRW |
24,710.0000 KRW |
24,020.0000 KRW |
| 2020-08-03 |
24,681.1535 KRW |
8,893.3082 REP |
24,470.0000 KRW |
24,200.0000 KRW |
25,000.0000 KRW |
24,350.0000 KRW |
| 2020-08-02 |
22,927.8574 KRW |
5,493.4682 REP |
22,990.0000 KRW |
22,680.0000 KRW |
23,140.0000 KRW |
22,940.0000 KRW |
| 2020-08-01 |
24,324.5029 KRW |
12,333.4172 REP |
23,990.0000 KRW |
23,900.0000 KRW |
25,000.0000 KRW |
24,550.0000 KRW |
| 2020-07-31 |
23,563.4604 KRW |
9,533.8412 REP |
23,770.0000 KRW |
23,260.0000 KRW |
23,880.0000 KRW |
23,430.0000 KRW |
| 2020-07-30 |
23,975.9429 KRW |
8,289.9099 REP |
24,120.0000 KRW |
23,760.0000 KRW |
24,390.0000 KRW |
24,130.0000 KRW |
| 2020-07-29 |
24,207.3144 KRW |
8,346.8616 REP |
24,420.0000 KRW |
23,760.0000 KRW |
24,640.0000 KRW |
24,200.0000 KRW |
| 2020-07-28 |
25,005.3340 KRW |
31,623.7336 REP |
25,400.0000 KRW |
24,250.0000 KRW |
25,880.0000 KRW |
25,400.0000 KRW |
| 2020-07-27 |
23,872.1406 KRW |
25,339.6873 REP |
23,360.0000 KRW |
22,840.0000 KRW |
24,830.0000 KRW |
24,200.0000 KRW |
| 2020-07-26 |
26,317.5599 KRW |
9,018.5211 REP |
26,500.0000 KRW |
25,880.0000 KRW |
27,000.0000 KRW |
26,500.0000 KRW |
| 2020-07-25 |
27,691.2757 KRW |
24,278.8381 REP |
28,730.0000 KRW |
27,000.0000 KRW |
28,730.0000 KRW |
27,130.0000 KRW |
| 2020-07-24 |
28,228.2245 KRW |
20,127.0479 REP |
28,010.0000 KRW |
27,300.0000 KRW |
28,930.0000 KRW |
27,520.0000 KRW |
| 2020-07-23 |
26,635.0463 KRW |
13,732.7676 REP |
26,800.0000 KRW |
26,240.0000 KRW |
27,320.0000 KRW |
26,800.0000 KRW |
| 2020-07-22 |
28,565.9340 KRW |
40,440.5954 REP |
27,910.0000 KRW |
27,600.0000 KRW |
29,590.0000 KRW |
27,910.0000 KRW |
| 2020-07-21 |
27,049.3371 KRW |
77,326.1937 REP |
24,730.0000 KRW |
24,390.0000 KRW |
28,750.0000 KRW |
28,200.0000 KRW |
| 2020-07-20 |
23,100.4983 KRW |
9,166.6132 REP |
23,500.0000 KRW |
22,760.0000 KRW |
23,500.0000 KRW |
23,190.0000 KRW |
| 2020-07-19 |
22,686.5323 KRW |
2,582.9022 REP |
22,590.0000 KRW |
22,500.0000 KRW |
22,920.0000 KRW |
22,610.0000 KRW |
| 2020-07-18 |
23,014.9848 KRW |
6,217.5694 REP |
22,320.0000 KRW |
22,320.0000 KRW |
23,350.0000 KRW |
23,010.0000 KRW |
| 2020-07-17 |
22,800.4742 KRW |
2,577.8126 REP |
22,770.0000 KRW |
22,700.0000 KRW |
22,980.0000 KRW |
22,770.0000 KRW |
| 2020-07-16 |
23,156.4830 KRW |
5,698.6360 REP |
23,120.0000 KRW |
22,560.0000 KRW |
23,800.0000 KRW |
22,930.0000 KRW |
| 2020-07-15 |
23,667.4022 KRW |
10,614.0654 REP |
23,230.0000 KRW |
22,800.0000 KRW |
24,340.0000 KRW |
23,190.0000 KRW |
| 2020-07-14 |
23,655.0487 KRW |
13,776.7641 REP |
22,700.0000 KRW |
22,570.0000 KRW |
24,090.0000 KRW |
23,870.0000 KRW |
| 2020-07-13 |
22,501.7628 KRW |
9,080.6609 REP |
23,060.0000 KRW |
22,000.0000 KRW |
23,120.0000 KRW |
22,140.0000 KRW |
| 2020-07-12 |
23,064.1472 KRW |
2,653.8599 REP |
23,000.0000 KRW |
22,880.0000 KRW |
23,200.0000 KRW |
23,160.0000 KRW |
| 2020-07-11 |
22,676.1193 KRW |
2,376.6785 REP |
22,590.0000 KRW |
22,350.0000 KRW |
23,040.0000 KRW |
22,980.0000 KRW |
| 2020-07-10 |
22,789.7134 KRW |
3,283.7889 REP |
22,840.0000 KRW |
22,590.0000 KRW |
23,020.0000 KRW |
22,690.0000 KRW |
| 2020-07-09 |
22,820.0469 KRW |
7,164.8631 REP |
22,980.0000 KRW |
22,480.0000 KRW |
23,180.0000 KRW |
22,890.0000 KRW |