Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
15,452.1234 KRW |
2,214.4686 REP |
15,430.0000 KRW |
15,340.0000 KRW |
15,550.0000 KRW |
15,480.0000 KRW |
| 2020-05-18 |
15,512.6218 KRW |
2,307.6793 REP |
15,430.0000 KRW |
15,360.0000 KRW |
15,640.0000 KRW |
15,570.0000 KRW |
| 2020-05-17 |
15,310.4122 KRW |
3,677.0998 REP |
15,400.0000 KRW |
15,200.0000 KRW |
15,470.0000 KRW |
15,400.0000 KRW |
| 2020-05-16 |
15,454.0193 KRW |
3,565.0480 REP |
15,420.0000 KRW |
15,300.0000 KRW |
15,590.0000 KRW |
15,380.0000 KRW |
| 2020-05-15 |
15,548.7568 KRW |
4,025.6238 REP |
15,540.0000 KRW |
15,440.0000 KRW |
15,750.0000 KRW |
15,460.0000 KRW |
| 2020-05-14 |
15,351.4812 KRW |
7,092.3619 REP |
15,360.0000 KRW |
15,190.0000 KRW |
15,600.0000 KRW |
15,600.0000 KRW |
| 2020-05-13 |
15,848.5004 KRW |
8,487.1980 REP |
15,860.0000 KRW |
15,700.0000 KRW |
16,050.0000 KRW |
15,900.0000 KRW |
| 2020-05-12 |
15,625.5351 KRW |
25,870.0723 REP |
16,160.0000 KRW |
15,300.0000 KRW |
16,180.0000 KRW |
15,500.0000 KRW |
| 2020-05-11 |
16,613.8355 KRW |
93,713.0461 REP |
17,620.0000 KRW |
15,110.0000 KRW |
17,690.0000 KRW |
16,500.0000 KRW |
| 2020-05-10 |
14,369.0042 KRW |
13,561.0681 REP |
14,390.0000 KRW |
13,700.0000 KRW |
14,820.0000 KRW |
14,490.0000 KRW |
| 2020-05-09 |
15,753.7779 KRW |
25,305.1243 REP |
16,170.0000 KRW |
15,500.0000 KRW |
16,260.0000 KRW |
15,570.0000 KRW |
| 2020-05-08 |
16,016.9319 KRW |
262,792.3002 REP |
13,600.0000 KRW |
13,600.0000 KRW |
17,650.0000 KRW |
16,660.0000 KRW |
| 2020-05-07 |
13,303.2256 KRW |
5,329.1048 REP |
13,180.0000 KRW |
13,020.0000 KRW |
13,580.0000 KRW |
13,560.0000 KRW |
| 2020-05-06 |
13,386.7543 KRW |
1,659.3063 REP |
13,410.0000 KRW |
13,330.0000 KRW |
13,440.0000 KRW |
13,330.0000 KRW |
| 2020-05-05 |
13,343.1222 KRW |
4,184.0535 REP |
13,300.0000 KRW |
13,100.0000 KRW |
13,630.0000 KRW |
13,400.0000 KRW |
| 2020-05-04 |
13,597.7545 KRW |
48,452.5659 REP |
12,900.0000 KRW |
12,900.0000 KRW |
14,200.0000 KRW |
13,160.0000 KRW |
| 2020-05-03 |
13,204.2875 KRW |
5,178.8070 REP |
13,210.0000 KRW |
13,170.0000 KRW |
13,290.0000 KRW |
13,260.0000 KRW |
| 2020-05-02 |
13,425.9664 KRW |
7,050.2435 REP |
13,360.0000 KRW |
13,260.0000 KRW |
13,690.0000 KRW |
13,570.0000 KRW |
| 2020-05-01 |
13,336.2675 KRW |
4,707.2374 REP |
13,450.0000 KRW |
13,170.0000 KRW |
13,510.0000 KRW |
13,350.0000 KRW |
| 2020-04-30 |
12,848.4176 KRW |
6,845.0036 REP |
13,120.0000 KRW |
12,660.0000 KRW |
13,400.0000 KRW |
12,840.0000 KRW |
| 2020-04-29 |
13,128.1334 KRW |
11,349.9965 REP |
13,090.0000 KRW |
12,880.0000 KRW |
13,390.0000 KRW |
13,100.0000 KRW |
| 2020-04-28 |
12,782.4664 KRW |
3,400.2174 REP |
12,740.0000 KRW |
12,640.0000 KRW |
12,950.0000 KRW |
12,830.0000 KRW |
| 2020-04-27 |
12,675.5741 KRW |
3,257.2298 REP |
12,380.0000 KRW |
12,380.0000 KRW |
12,820.0000 KRW |
12,800.0000 KRW |
| 2020-04-26 |
12,599.3078 KRW |
2,775.1405 REP |
12,820.0000 KRW |
12,520.0000 KRW |
12,840.0000 KRW |
12,620.0000 KRW |
| 2020-04-25 |
12,348.3905 KRW |
2,278.3172 REP |
12,400.0000 KRW |
12,300.0000 KRW |
12,440.0000 KRW |
12,390.0000 KRW |
| 2020-04-24 |
12,260.3272 KRW |
3,185.7905 REP |
12,290.0000 KRW |
12,170.0000 KRW |
12,340.0000 KRW |
12,260.0000 KRW |
| 2020-04-23 |
12,158.4147 KRW |
3,073.8370 REP |
12,220.0000 KRW |
12,050.0000 KRW |
12,240.0000 KRW |
12,050.0000 KRW |
| 2020-04-22 |
11,985.6168 KRW |
1,498.1029 REP |
12,060.0000 KRW |
11,960.0000 KRW |
12,130.0000 KRW |
11,960.0000 KRW |
| 2020-04-21 |
11,828.4252 KRW |
2,448.5016 REP |
11,740.0000 KRW |
11,740.0000 KRW |
11,920.0000 KRW |
11,850.0000 KRW |
| 2020-04-20 |
11,933.9011 KRW |
7,530.6522 REP |
12,090.0000 KRW |
11,620.0000 KRW |
12,130.0000 KRW |
11,810.0000 KRW |
| 2020-04-19 |
12,155.3115 KRW |
2,563.9689 REP |
12,140.0000 KRW |
12,070.0000 KRW |
12,270.0000 KRW |
12,140.0000 KRW |
| 2020-04-18 |
12,193.3192 KRW |
2,787.7347 REP |
12,260.0000 KRW |
12,090.0000 KRW |
12,320.0000 KRW |
12,250.0000 KRW |
| 2020-04-17 |
12,054.5982 KRW |
1,530.6975 REP |
11,990.0000 KRW |
11,930.0000 KRW |
12,140.0000 KRW |
12,090.0000 KRW |
| 2020-04-16 |
12,120.1992 KRW |
1,916.1908 REP |
12,060.0000 KRW |
11,980.0000 KRW |
12,180.0000 KRW |
12,110.0000 KRW |
| 2020-04-15 |
11,800.9288 KRW |
2,470.8858 REP |
11,820.0000 KRW |
11,680.0000 KRW |
12,020.0000 KRW |
11,680.0000 KRW |
| 2020-04-14 |
12,140.3624 KRW |
3,643.9106 REP |
12,050.0000 KRW |
11,960.0000 KRW |
12,300.0000 KRW |
12,150.0000 KRW |
| 2020-04-13 |
12,036.7366 KRW |
2,393.9915 REP |
11,750.0000 KRW |
11,720.0000 KRW |
12,170.0000 KRW |
12,160.0000 KRW |
| 2020-04-12 |
12,227.5707 KRW |
9,241.0442 REP |
12,380.0000 KRW |
11,960.0000 KRW |
12,490.0000 KRW |
11,960.0000 KRW |
| 2020-04-11 |
11,995.3338 KRW |
4,843.9259 REP |
12,170.0000 KRW |
11,780.0000 KRW |
12,270.0000 KRW |
12,270.0000 KRW |
| 2020-04-10 |
12,268.3518 KRW |
30,562.7900 REP |
11,470.0000 KRW |
11,140.0000 KRW |
13,150.0000 KRW |
11,970.0000 KRW |
| 2020-04-09 |
12,603.4788 KRW |
9,578.1265 REP |
12,340.0000 KRW |
12,320.0000 KRW |
12,900.0000 KRW |
12,780.0000 KRW |
| 2020-04-08 |
12,383.9565 KRW |
3,509.1190 REP |
12,240.0000 KRW |
12,210.0000 KRW |
12,480.0000 KRW |
12,430.0000 KRW |
| 2020-04-07 |
12,217.6835 KRW |
8,329.3152 REP |
12,170.0000 KRW |
12,030.0000 KRW |
12,470.0000 KRW |
12,120.0000 KRW |
| 2020-04-06 |
12,163.7444 KRW |
5,997.4964 REP |
11,920.0000 KRW |
11,920.0000 KRW |
12,270.0000 KRW |
12,190.0000 KRW |
| 2020-04-05 |
11,790.9628 KRW |
2,901.5503 REP |
11,860.0000 KRW |
11,660.0000 KRW |
11,970.0000 KRW |
11,720.0000 KRW |
| 2020-04-04 |
11,851.1208 KRW |
2,248.8936 REP |
11,810.0000 KRW |
11,780.0000 KRW |
11,990.0000 KRW |
11,840.0000 KRW |
| 2020-04-03 |
11,998.4442 KRW |
3,432.1563 REP |
12,020.0000 KRW |
11,830.0000 KRW |
12,180.0000 KRW |
12,000.0000 KRW |
| 2020-04-02 |
12,118.2831 KRW |
6,249.9285 REP |
12,220.0000 KRW |
11,980.0000 KRW |
12,350.0000 KRW |
12,060.0000 KRW |
| 2020-04-01 |
12,186.8836 KRW |
2,399.3306 REP |
12,200.0000 KRW |
12,000.0000 KRW |
12,370.0000 KRW |
12,350.0000 KRW |
| 2020-03-31 |
12,263.1635 KRW |
8,244.3972 REP |
12,410.0000 KRW |
12,140.0000 KRW |
12,410.0000 KRW |
12,360.0000 KRW |