Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
12,264.8443 KRW |
2,773.2518 REP |
12,140.0000 KRW |
12,060.0000 KRW |
12,400.0000 KRW |
12,250.0000 KRW |
| 2020-03-29 |
11,581.6204 KRW |
4,450.9616 REP |
12,050.0000 KRW |
11,340.0000 KRW |
12,080.0000 KRW |
11,640.0000 KRW |
| 2020-03-28 |
12,175.1551 KRW |
6,737.3332 REP |
12,520.0000 KRW |
11,800.0000 KRW |
12,560.0000 KRW |
12,300.0000 KRW |
| 2020-03-27 |
13,076.1424 KRW |
36,328.7831 REP |
13,200.0000 KRW |
12,480.0000 KRW |
13,660.0000 KRW |
12,480.0000 KRW |
| 2020-03-26 |
12,520.2352 KRW |
83,815.9894 REP |
11,180.0000 KRW |
11,080.0000 KRW |
13,550.0000 KRW |
12,590.0000 KRW |
| 2020-03-25 |
11,175.3216 KRW |
49,823.4532 REP |
10,420.0000 KRW |
10,380.0000 KRW |
11,800.0000 KRW |
11,360.0000 KRW |
| 2020-03-24 |
10,566.0591 KRW |
2,782.0093 REP |
10,550.0000 KRW |
10,450.0000 KRW |
10,790.0000 KRW |
10,670.0000 KRW |
| 2020-03-23 |
10,509.5872 KRW |
7,118.7954 REP |
10,230.0000 KRW |
10,170.0000 KRW |
10,760.0000 KRW |
10,480.0000 KRW |
| 2020-03-22 |
10,212.7722 KRW |
7,800.1082 REP |
10,340.0000 KRW |
9,825.0000 KRW |
10,470.0000 KRW |
9,910.0000 KRW |
| 2020-03-21 |
10,644.0306 KRW |
19,157.9950 REP |
10,360.0000 KRW |
10,270.0000 KRW |
11,140.0000 KRW |
10,740.0000 KRW |
| 2020-03-20 |
10,620.5324 KRW |
23,921.2080 REP |
11,210.0000 KRW |
9,765.0000 KRW |
11,250.0000 KRW |
10,160.0000 KRW |
| 2020-03-19 |
11,109.2968 KRW |
27,093.9904 REP |
10,550.0000 KRW |
10,460.0000 KRW |
11,700.0000 KRW |
11,030.0000 KRW |
| 2020-03-18 |
9,906.8431 KRW |
16,867.6054 REP |
9,515.0000 KRW |
9,290.0000 KRW |
10,600.0000 KRW |
9,975.0000 KRW |
| 2020-03-17 |
8,978.8927 KRW |
2,952.5187 REP |
8,835.0000 KRW |
8,805.0000 KRW |
9,320.0000 KRW |
9,295.0000 KRW |
| 2020-03-16 |
8,648.9422 KRW |
13,851.3683 REP |
8,905.0000 KRW |
8,310.0000 KRW |
9,155.0000 KRW |
8,565.0000 KRW |
| 2020-03-15 |
9,827.6321 KRW |
6,080.1697 REP |
9,705.0000 KRW |
9,500.0000 KRW |
10,130.0000 KRW |
9,725.0000 KRW |
| 2020-03-14 |
9,975.2099 KRW |
9,396.8504 REP |
10,120.0000 KRW |
9,655.0000 KRW |
10,390.0000 KRW |
9,865.0000 KRW |
| 2020-03-13 |
9,794.0297 KRW |
17,953.2213 REP |
9,835.0000 KRW |
9,030.0000 KRW |
10,450.0000 KRW |
10,270.0000 KRW |
| 2020-03-12 |
9,470.1828 KRW |
25,627.0725 REP |
10,360.0000 KRW |
8,185.0000 KRW |
10,840.0000 KRW |
8,650.0000 KRW |
| 2020-03-11 |
13,325.8997 KRW |
7,479.0230 REP |
13,610.0000 KRW |
13,010.0000 KRW |
13,670.0000 KRW |
13,560.0000 KRW |
| 2020-03-10 |
14,094.2203 KRW |
10,813.4909 REP |
14,380.0000 KRW |
13,700.0000 KRW |
14,740.0000 KRW |
14,030.0000 KRW |
| 2020-03-09 |
14,633.4337 KRW |
90,836.6442 REP |
13,200.0000 KRW |
13,090.0000 KRW |
17,000.0000 KRW |
14,510.0000 KRW |
| 2020-03-08 |
13,862.4375 KRW |
10,113.9803 REP |
14,170.0000 KRW |
13,400.0000 KRW |
14,530.0000 KRW |
13,400.0000 KRW |
| 2020-03-06 |
15,033.4096 KRW |
17,984.1051 REP |
15,040.0000 KRW |
14,790.0000 KRW |
15,250.0000 KRW |
15,050.0000 KRW |
| 2020-03-05 |
15,083.7165 KRW |
5,896.7937 REP |
15,040.0000 KRW |
14,930.0000 KRW |
15,210.0000 KRW |
15,010.0000 KRW |
| 2020-03-04 |
14,846.8390 KRW |
7,005.8403 REP |
14,540.0000 KRW |
14,450.0000 KRW |
15,210.0000 KRW |
15,140.0000 KRW |
| 2020-03-03 |
14,652.2698 KRW |
7,372.9322 REP |
14,900.0000 KRW |
14,400.0000 KRW |
15,070.0000 KRW |
14,690.0000 KRW |
| 2020-03-02 |
15,272.4192 KRW |
9,508.2889 REP |
15,260.0000 KRW |
14,980.0000 KRW |
15,950.0000 KRW |
15,660.0000 KRW |
| 2020-03-01 |
16,165.0120 KRW |
149,469.8464 REP |
14,450.0000 KRW |
14,440.0000 KRW |
18,500.0000 KRW |
15,040.0000 KRW |
| 2020-02-29 |
13,590.6909 KRW |
2,908.5730 REP |
13,640.0000 KRW |
13,510.0000 KRW |
13,780.0000 KRW |
13,560.0000 KRW |
| 2020-02-28 |
13,661.6710 KRW |
1,888.3402 REP |
13,560.0000 KRW |
13,360.0000 KRW |
13,880.0000 KRW |
13,800.0000 KRW |
| 2020-02-27 |
14,317.1332 KRW |
3,471.2799 REP |
14,020.0000 KRW |
13,800.0000 KRW |
14,730.0000 KRW |
14,030.0000 KRW |
| 2020-02-26 |
13,619.8192 KRW |
8,561.2638 REP |
13,870.0000 KRW |
13,090.0000 KRW |
13,960.0000 KRW |
13,750.0000 KRW |
| 2020-02-25 |
15,268.7400 KRW |
8,804.6859 REP |
15,310.0000 KRW |
15,000.0000 KRW |
15,600.0000 KRW |
15,450.0000 KRW |
| 2020-02-24 |
15,844.9713 KRW |
9,385.9355 REP |
16,000.0000 KRW |
15,250.0000 KRW |
16,240.0000 KRW |
15,910.0000 KRW |
| 2020-02-23 |
16,007.1482 KRW |
4,120.0042 REP |
15,930.0000 KRW |
15,820.0000 KRW |
16,230.0000 KRW |
16,230.0000 KRW |
| 2020-02-22 |
15,676.4706 KRW |
3,150.4762 REP |
15,900.0000 KRW |
15,500.0000 KRW |
15,900.0000 KRW |
15,600.0000 KRW |
| 2020-02-21 |
16,075.6019 KRW |
2,754.5316 REP |
16,030.0000 KRW |
15,880.0000 KRW |
16,240.0000 KRW |
16,180.0000 KRW |
| 2020-02-20 |
16,003.6526 KRW |
10,053.6003 REP |
15,470.0000 KRW |
15,220.0000 KRW |
16,600.0000 KRW |
16,500.0000 KRW |
| 2020-02-19 |
16,984.1783 KRW |
19,554.8635 REP |
16,700.0000 KRW |
15,720.0000 KRW |
18,000.0000 KRW |
16,190.0000 KRW |
| 2020-02-18 |
16,551.1210 KRW |
15,181.3353 REP |
16,110.0000 KRW |
16,110.0000 KRW |
17,000.0000 KRW |
16,630.0000 KRW |
| 2020-02-17 |
16,201.7498 KRW |
17,815.5789 REP |
15,530.0000 KRW |
15,450.0000 KRW |
16,860.0000 KRW |
16,470.0000 KRW |
| 2020-02-16 |
16,076.2241 KRW |
23,052.0871 REP |
16,440.0000 KRW |
15,000.0000 KRW |
17,120.0000 KRW |
16,890.0000 KRW |
| 2020-02-15 |
18,249.9113 KRW |
30,155.2899 REP |
19,480.0000 KRW |
16,950.0000 KRW |
19,520.0000 KRW |
17,150.0000 KRW |
| 2020-02-14 |
19,029.0061 KRW |
14,608.7252 REP |
18,940.0000 KRW |
18,840.0000 KRW |
19,420.0000 KRW |
18,940.0000 KRW |
| 2020-02-13 |
19,192.4944 KRW |
15,348.8217 REP |
19,540.0000 KRW |
18,710.0000 KRW |
19,670.0000 KRW |
18,820.0000 KRW |
| 2020-02-12 |
20,176.0740 KRW |
50,040.3022 REP |
19,230.0000 KRW |
19,100.0000 KRW |
21,290.0000 KRW |
19,720.0000 KRW |
| 2020-02-11 |
19,065.2451 KRW |
31,156.8052 REP |
18,740.0000 KRW |
18,650.0000 KRW |
19,400.0000 KRW |
19,280.0000 KRW |
| 2020-02-10 |
18,826.5967 KRW |
10,885.1249 REP |
18,720.0000 KRW |
18,500.0000 KRW |
19,140.0000 KRW |
19,140.0000 KRW |
| 2020-02-09 |
18,916.0033 KRW |
14,060.8782 REP |
19,120.0000 KRW |
18,670.0000 KRW |
19,140.0000 KRW |
19,140.0000 KRW |