Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
11,340.9741 KRW |
1,021.6269 REP |
11,360.0000 KRW |
11,300.0000 KRW |
11,410.0000 KRW |
11,350.0000 KRW |
| 2019-12-19 |
11,106.6909 KRW |
1,445.9976 REP |
11,180.0000 KRW |
11,000.0000 KRW |
11,230.0000 KRW |
11,000.0000 KRW |
| 2019-12-18 |
11,377.4474 KRW |
6,869.9389 REP |
10,350.0000 KRW |
10,350.0000 KRW |
11,850.0000 KRW |
11,560.0000 KRW |
| 2019-12-17 |
10,152.9620 KRW |
3,885.9162 REP |
10,190.0000 KRW |
10,030.0000 KRW |
10,280.0000 KRW |
10,160.0000 KRW |
| 2019-12-16 |
11,481.7580 KRW |
7,243.7690 REP |
11,870.0000 KRW |
11,070.0000 KRW |
12,080.0000 KRW |
11,100.0000 KRW |
| 2019-12-15 |
11,797.9348 KRW |
2,591.2285 REP |
11,660.0000 KRW |
11,620.0000 KRW |
11,960.0000 KRW |
11,750.0000 KRW |
| 2019-12-14 |
11,451.5203 KRW |
1,633.2966 REP |
11,520.0000 KRW |
11,330.0000 KRW |
11,570.0000 KRW |
11,470.0000 KRW |
| 2019-12-13 |
11,893.0682 KRW |
931.1385 REP |
11,900.0000 KRW |
11,840.0000 KRW |
12,020.0000 KRW |
11,890.0000 KRW |
| 2019-12-12 |
11,713.6857 KRW |
726.5776 REP |
11,700.0000 KRW |
11,680.0000 KRW |
11,840.0000 KRW |
11,820.0000 KRW |
| 2019-12-11 |
11,967.7393 KRW |
1,898.3918 REP |
12,100.0000 KRW |
11,850.0000 KRW |
12,100.0000 KRW |
11,970.0000 KRW |
| 2019-12-10 |
12,151.0188 KRW |
9,149.0156 REP |
11,840.0000 KRW |
11,630.0000 KRW |
12,560.0000 KRW |
12,140.0000 KRW |
| 2019-12-09 |
11,985.0439 KRW |
2,762.4540 REP |
12,140.0000 KRW |
11,900.0000 KRW |
12,150.0000 KRW |
11,990.0000 KRW |
| 2019-12-08 |
12,204.0978 KRW |
1,120.4762 REP |
12,350.0000 KRW |
12,100.0000 KRW |
12,350.0000 KRW |
12,130.0000 KRW |
| 2019-12-07 |
12,365.2487 KRW |
984.8866 REP |
12,350.0000 KRW |
12,100.0000 KRW |
12,410.0000 KRW |
12,100.0000 KRW |
| 2019-12-06 |
12,171.8438 KRW |
366.1785 REP |
12,120.0000 KRW |
12,100.0000 KRW |
12,230.0000 KRW |
12,190.0000 KRW |
| 2019-12-05 |
12,448.2432 KRW |
3,214.5089 REP |
12,210.0000 KRW |
12,150.0000 KRW |
12,630.0000 KRW |
12,520.0000 KRW |
| 2019-12-04 |
11,784.6054 KRW |
2,371.1637 REP |
11,840.0000 KRW |
11,700.0000 KRW |
11,990.0000 KRW |
11,750.0000 KRW |
| 2019-12-03 |
11,992.3087 KRW |
1,144.2503 REP |
12,070.0000 KRW |
11,880.0000 KRW |
12,070.0000 KRW |
12,000.0000 KRW |
| 2019-12-02 |
11,984.1988 KRW |
1,609.1923 REP |
12,050.0000 KRW |
11,820.0000 KRW |
12,080.0000 KRW |
12,050.0000 KRW |
| 2019-12-01 |
12,467.5215 KRW |
1,476.3635 REP |
12,520.0000 KRW |
12,410.0000 KRW |
12,550.0000 KRW |
12,520.0000 KRW |
| 2019-11-30 |
12,680.1951 KRW |
1,393.4528 REP |
12,730.0000 KRW |
12,580.0000 KRW |
12,770.0000 KRW |
12,680.0000 KRW |
| 2019-11-29 |
12,770.5169 KRW |
4,581.8603 REP |
13,010.0000 KRW |
12,670.0000 KRW |
13,150.0000 KRW |
12,700.0000 KRW |
| 2019-11-28 |
12,620.5902 KRW |
4,089.9590 REP |
12,700.0000 KRW |
12,420.0000 KRW |
12,880.0000 KRW |
12,460.0000 KRW |
| 2019-11-27 |
12,676.7886 KRW |
8,348.0362 REP |
12,620.0000 KRW |
12,580.0000 KRW |
12,920.0000 KRW |
12,610.0000 KRW |
| 2019-11-26 |
12,569.2155 KRW |
7,089.2813 REP |
12,250.0000 KRW |
12,250.0000 KRW |
12,760.0000 KRW |
12,760.0000 KRW |
| 2019-11-25 |
12,476.5545 KRW |
13,496.6661 REP |
12,450.0000 KRW |
12,100.0000 KRW |
13,140.0000 KRW |
12,300.0000 KRW |
| 2019-11-24 |
12,416.6656 KRW |
6,893.8558 REP |
12,510.0000 KRW |
12,090.0000 KRW |
12,710.0000 KRW |
12,110.0000 KRW |
| 2019-11-23 |
13,179.5788 KRW |
4,892.7692 REP |
13,270.0000 KRW |
12,990.0000 KRW |
13,310.0000 KRW |
13,270.0000 KRW |
| 2019-11-22 |
12,835.9960 KRW |
11,808.8777 REP |
12,150.0000 KRW |
12,150.0000 KRW |
13,180.0000 KRW |
12,780.0000 KRW |
| 2019-11-21 |
13,676.9499 KRW |
14,917.5521 REP |
13,340.0000 KRW |
13,210.0000 KRW |
14,200.0000 KRW |
13,540.0000 KRW |
| 2019-11-20 |
14,009.5325 KRW |
13,322.2785 REP |
14,220.0000 KRW |
13,590.0000 KRW |
14,480.0000 KRW |
14,160.0000 KRW |
| 2019-11-19 |
12,021.7229 KRW |
5,739.6588 REP |
11,780.0000 KRW |
11,780.0000 KRW |
12,330.0000 KRW |
12,160.0000 KRW |
| 2019-11-18 |
12,775.7767 KRW |
6,642.3426 REP |
12,810.0000 KRW |
12,550.0000 KRW |
12,940.0000 KRW |
12,840.0000 KRW |
| 2019-11-17 |
13,266.9037 KRW |
2,412.3965 REP |
13,090.0000 KRW |
13,050.0000 KRW |
13,480.0000 KRW |
13,470.0000 KRW |
| 2019-11-16 |
12,998.0168 KRW |
2,276.3164 REP |
12,710.0000 KRW |
12,710.0000 KRW |
13,180.0000 KRW |
12,970.0000 KRW |
| 2019-11-15 |
12,592.2649 KRW |
1,788.9100 REP |
12,510.0000 KRW |
12,500.0000 KRW |
12,720.0000 KRW |
12,610.0000 KRW |
| 2019-11-14 |
13,078.0113 KRW |
1,853.8128 REP |
13,070.0000 KRW |
13,010.0000 KRW |
13,260.0000 KRW |
13,040.0000 KRW |
| 2019-11-13 |
13,333.2278 KRW |
2,722.7079 REP |
13,290.0000 KRW |
13,220.0000 KRW |
13,480.0000 KRW |
13,420.0000 KRW |
| 2019-11-12 |
13,541.3611 KRW |
5,305.5972 REP |
13,510.0000 KRW |
13,400.0000 KRW |
13,680.0000 KRW |
13,530.0000 KRW |
| 2019-11-11 |
13,792.9000 KRW |
6,253.4909 REP |
13,670.0000 KRW |
13,630.0000 KRW |
13,900.0000 KRW |
13,760.0000 KRW |
| 2019-11-10 |
14,254.4869 KRW |
6,957.3011 REP |
14,000.0000 KRW |
14,000.0000 KRW |
14,500.0000 KRW |
14,070.0000 KRW |
| 2019-11-09 |
14,447.0118 KRW |
28,220.0600 REP |
14,270.0000 KRW |
13,740.0000 KRW |
15,200.0000 KRW |
13,910.0000 KRW |
| 2019-11-08 |
13,496.7866 KRW |
26,205.0000 REP |
12,150.0000 KRW |
12,100.0000 KRW |
14,260.0000 KRW |
13,030.0000 KRW |
| 2019-11-07 |
12,809.3307 KRW |
5,041.8500 REP |
12,820.0000 KRW |
12,650.0000 KRW |
13,070.0000 KRW |
13,040.0000 KRW |
| 2019-11-06 |
13,326.8528 KRW |
13,156.4300 REP |
13,670.0000 KRW |
12,860.0000 KRW |
13,680.0000 KRW |
13,110.0000 KRW |
| 2019-11-05 |
14,527.8032 KRW |
33,195.4800 REP |
14,490.0000 KRW |
14,000.0000 KRW |
15,080.0000 KRW |
14,100.0000 KRW |
| 2019-08-18 |
14,408.0089 KRW |
16,957.8588 REP |
13,830.0000 KRW |
13,820.0000 KRW |
15,350.0000 KRW |
14,250.0000 KRW |
| 2019-08-17 |
13,941.5384 KRW |
7,457.8587 REP |
13,880.0000 KRW |
13,770.0000 KRW |
14,400.0000 KRW |
14,080.0000 KRW |
| 2019-08-16 |
13,902.3022 KRW |
10,798.9927 REP |
14,490.0000 KRW |
13,550.0000 KRW |
14,490.0000 KRW |
13,980.0000 KRW |
| 2019-08-15 |
14,079.7314 KRW |
25,495.0308 REP |
14,290.0000 KRW |
13,100.0000 KRW |
14,700.0000 KRW |
14,500.0000 KRW |