Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
18,870.0572 KRW |
17,723.0329 REP |
18,670.0000 KRW |
18,400.0000 KRW |
19,300.0000 KRW |
18,970.0000 KRW |
| 2020-02-07 |
18,603.8575 KRW |
8,332.5569 REP |
18,840.0000 KRW |
18,350.0000 KRW |
18,940.0000 KRW |
18,470.0000 KRW |
| 2020-02-06 |
18,193.5585 KRW |
8,800.1448 REP |
18,360.0000 KRW |
18,000.0000 KRW |
18,430.0000 KRW |
18,110.0000 KRW |
| 2020-02-05 |
17,828.6424 KRW |
14,764.8742 REP |
17,920.0000 KRW |
16,810.0000 KRW |
18,700.0000 KRW |
18,070.0000 KRW |
| 2020-02-04 |
17,375.9926 KRW |
24,563.5453 REP |
17,660.0000 KRW |
17,100.0000 KRW |
18,000.0000 KRW |
17,810.0000 KRW |
| 2020-02-03 |
17,324.7722 KRW |
31,723.8400 REP |
16,900.0000 KRW |
16,620.0000 KRW |
18,170.0000 KRW |
17,600.0000 KRW |
| 2020-02-02 |
16,624.2891 KRW |
3,699.3286 REP |
16,590.0000 KRW |
16,500.0000 KRW |
16,890.0000 KRW |
16,520.0000 KRW |
| 2020-02-01 |
16,357.6350 KRW |
3,371.7586 REP |
16,330.0000 KRW |
16,300.0000 KRW |
16,510.0000 KRW |
16,340.0000 KRW |
| 2020-01-31 |
16,312.8420 KRW |
2,572.6031 REP |
16,310.0000 KRW |
16,250.0000 KRW |
16,490.0000 KRW |
16,400.0000 KRW |
| 2020-01-30 |
16,534.7209 KRW |
14,644.2126 REP |
16,160.0000 KRW |
16,150.0000 KRW |
16,770.0000 KRW |
16,650.0000 KRW |
| 2020-01-29 |
16,158.4228 KRW |
12,821.5273 REP |
16,340.0000 KRW |
16,010.0000 KRW |
16,340.0000 KRW |
16,200.0000 KRW |
| 2020-01-28 |
16,514.3332 KRW |
6,180.0780 REP |
16,700.0000 KRW |
16,300.0000 KRW |
16,810.0000 KRW |
16,510.0000 KRW |
| 2020-01-27 |
16,961.1363 KRW |
8,378.8751 REP |
17,180.0000 KRW |
16,580.0000 KRW |
17,220.0000 KRW |
16,580.0000 KRW |
| 2020-01-26 |
16,766.6951 KRW |
7,669.1241 REP |
17,100.0000 KRW |
16,570.0000 KRW |
17,100.0000 KRW |
16,710.0000 KRW |
| 2020-01-25 |
16,946.8134 KRW |
11,030.8027 REP |
16,840.0000 KRW |
16,550.0000 KRW |
17,370.0000 KRW |
17,000.0000 KRW |
| 2020-01-24 |
16,948.4426 KRW |
49,171.6803 REP |
15,520.0000 KRW |
15,460.0000 KRW |
17,850.0000 KRW |
17,270.0000 KRW |
| 2020-01-23 |
15,256.2249 KRW |
5,992.6482 REP |
15,200.0000 KRW |
14,900.0000 KRW |
15,850.0000 KRW |
15,740.0000 KRW |
| 2020-01-22 |
15,890.4425 KRW |
2,928.4311 REP |
15,890.0000 KRW |
15,730.0000 KRW |
16,210.0000 KRW |
15,910.0000 KRW |
| 2020-01-21 |
16,180.0060 KRW |
7,965.6341 REP |
16,220.0000 KRW |
15,800.0000 KRW |
16,490.0000 KRW |
16,030.0000 KRW |
| 2020-01-20 |
16,097.1170 KRW |
31,676.5002 REP |
15,500.0000 KRW |
15,500.0000 KRW |
16,570.0000 KRW |
15,980.0000 KRW |
| 2020-01-19 |
15,450.2916 KRW |
9,435.2404 REP |
15,700.0000 KRW |
15,200.0000 KRW |
15,750.0000 KRW |
15,370.0000 KRW |
| 2020-01-18 |
16,477.7355 KRW |
24,582.6462 REP |
17,020.0000 KRW |
15,680.0000 KRW |
17,650.0000 KRW |
15,900.0000 KRW |
| 2020-01-17 |
17,562.4559 KRW |
81,720.5853 REP |
16,540.0000 KRW |
16,430.0000 KRW |
19,990.0000 KRW |
16,840.0000 KRW |
| 2020-01-16 |
20,353.4048 KRW |
277,444.8686 REP |
18,810.0000 KRW |
17,640.0000 KRW |
22,980.0000 KRW |
18,300.0000 KRW |
| 2020-01-15 |
15,420.6077 KRW |
153,685.1233 REP |
12,450.0000 KRW |
12,040.0000 KRW |
18,300.0000 KRW |
18,270.0000 KRW |
| 2020-01-14 |
10,996.2872 KRW |
20,271.4425 REP |
11,230.0000 KRW |
10,640.0000 KRW |
11,230.0000 KRW |
11,150.0000 KRW |
| 2020-01-13 |
10,671.9350 KRW |
5,223.1104 REP |
10,650.0000 KRW |
10,560.0000 KRW |
10,800.0000 KRW |
10,750.0000 KRW |
| 2020-01-12 |
10,706.0156 KRW |
647.0629 REP |
10,780.0000 KRW |
10,640.0000 KRW |
10,820.0000 KRW |
10,710.0000 KRW |
| 2020-01-11 |
10,805.3061 KRW |
2,256.0642 REP |
10,670.0000 KRW |
10,630.0000 KRW |
10,950.0000 KRW |
10,650.0000 KRW |
| 2020-01-10 |
10,606.8448 KRW |
10,635.9850 REP |
10,790.0000 KRW |
10,190.0000 KRW |
11,170.0000 KRW |
10,510.0000 KRW |
| 2020-01-09 |
10,650.0792 KRW |
784.6283 REP |
10,780.0000 KRW |
10,550.0000 KRW |
10,820.0000 KRW |
10,550.0000 KRW |
| 2020-01-08 |
11,045.0605 KRW |
10,513.8072 REP |
11,530.0000 KRW |
10,600.0000 KRW |
11,550.0000 KRW |
10,790.0000 KRW |
| 2020-01-07 |
10,911.1866 KRW |
2,448.0014 REP |
10,950.0000 KRW |
10,810.0000 KRW |
11,170.0000 KRW |
11,040.0000 KRW |
| 2020-01-06 |
11,038.5784 KRW |
15,245.2259 REP |
10,840.0000 KRW |
10,670.0000 KRW |
11,630.0000 KRW |
11,020.0000 KRW |
| 2020-01-05 |
10,839.1760 KRW |
3,769.1065 REP |
10,720.0000 KRW |
10,640.0000 KRW |
10,980.0000 KRW |
10,720.0000 KRW |
| 2020-01-04 |
10,405.0365 KRW |
1,118.6182 REP |
10,520.0000 KRW |
10,300.0000 KRW |
10,520.0000 KRW |
10,480.0000 KRW |
| 2020-01-03 |
10,285.1484 KRW |
2,630.6760 REP |
10,290.0000 KRW |
10,170.0000 KRW |
10,450.0000 KRW |
10,170.0000 KRW |
| 2020-01-02 |
10,066.0466 KRW |
10,823.2851 REP |
10,220.0000 KRW |
9,790.0000 KRW |
10,520.0000 KRW |
9,800.0000 KRW |
| 2020-01-01 |
10,064.8557 KRW |
5,500.1376 REP |
9,850.0000 KRW |
9,850.0000 KRW |
10,190.0000 KRW |
9,990.0000 KRW |
| 2019-12-31 |
10,061.0468 KRW |
6,986.0416 REP |
10,210.0000 KRW |
10,000.0000 KRW |
10,230.0000 KRW |
10,200.0000 KRW |
| 2019-12-30 |
10,590.4730 KRW |
2,993.6773 REP |
10,820.0000 KRW |
10,400.0000 KRW |
10,820.0000 KRW |
10,400.0000 KRW |
| 2019-12-29 |
10,593.6128 KRW |
634.7680 REP |
10,570.0000 KRW |
10,500.0000 KRW |
10,710.0000 KRW |
10,510.0000 KRW |
| 2019-12-28 |
10,601.3330 KRW |
2,358.0950 REP |
10,640.0000 KRW |
10,450.0000 KRW |
10,740.0000 KRW |
10,450.0000 KRW |
| 2019-12-27 |
10,715.1730 KRW |
1,600.2085 REP |
10,620.0000 KRW |
10,620.0000 KRW |
10,830.0000 KRW |
10,740.0000 KRW |
| 2019-12-26 |
10,796.3472 KRW |
3,836.1556 REP |
10,820.0000 KRW |
10,700.0000 KRW |
10,960.0000 KRW |
10,700.0000 KRW |
| 2019-12-25 |
10,905.9167 KRW |
1,221.4425 REP |
10,870.0000 KRW |
10,830.0000 KRW |
10,950.0000 KRW |
10,930.0000 KRW |
| 2019-12-24 |
11,305.5455 KRW |
888.8685 REP |
11,410.0000 KRW |
11,200.0000 KRW |
11,410.0000 KRW |
11,230.0000 KRW |
| 2019-12-23 |
11,471.3943 KRW |
1,564.9833 REP |
11,580.0000 KRW |
11,290.0000 KRW |
11,690.0000 KRW |
11,300.0000 KRW |
| 2019-12-22 |
11,307.7553 KRW |
685.3287 REP |
11,410.0000 KRW |
11,230.0000 KRW |
11,480.0000 KRW |
11,360.0000 KRW |
| 2019-12-21 |
11,335.3961 KRW |
660.7834 REP |
11,330.0000 KRW |
11,300.0000 KRW |
11,410.0000 KRW |
11,400.0000 KRW |