Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-14 |
14,776.6010 KRW |
20,486.8895 REP |
15,510.0000 KRW |
14,000.0000 KRW |
15,780.0000 KRW |
14,230.0000 KRW |
| 2019-08-13 |
15,434.6012 KRW |
12,104.5507 REP |
15,820.0000 KRW |
15,000.0000 KRW |
15,930.0000 KRW |
15,520.0000 KRW |
| 2019-08-12 |
15,928.1939 KRW |
6,903.5445 REP |
16,310.0000 KRW |
15,790.0000 KRW |
16,310.0000 KRW |
15,810.0000 KRW |
| 2019-08-11 |
16,048.0392 KRW |
5,740.4634 REP |
16,120.0000 KRW |
15,640.0000 KRW |
16,600.0000 KRW |
16,310.0000 KRW |
| 2019-08-10 |
15,898.2062 KRW |
10,046.5364 REP |
16,200.0000 KRW |
15,150.0000 KRW |
16,300.0000 KRW |
16,120.0000 KRW |
| 2019-08-09 |
16,268.5649 KRW |
13,060.5973 REP |
16,640.0000 KRW |
15,700.0000 KRW |
16,830.0000 KRW |
16,050.0000 KRW |
| 2019-08-08 |
16,778.2142 KRW |
6,277.3653 REP |
17,070.0000 KRW |
16,430.0000 KRW |
17,070.0000 KRW |
16,890.0000 KRW |
| 2019-08-07 |
16,874.0332 KRW |
10,981.1263 REP |
16,850.0000 KRW |
16,360.0000 KRW |
17,500.0000 KRW |
16,980.0000 KRW |
| 2019-08-06 |
17,318.5678 KRW |
20,320.6908 REP |
17,580.0000 KRW |
16,120.0000 KRW |
17,800.0000 KRW |
16,850.0000 KRW |
| 2019-08-05 |
17,837.8929 KRW |
35,707.2218 REP |
18,110.0000 KRW |
17,250.0000 KRW |
18,300.0000 KRW |
17,580.0000 KRW |
| 2019-08-04 |
17,846.7434 KRW |
18,903.9280 REP |
17,640.0000 KRW |
17,200.0000 KRW |
18,500.0000 KRW |
17,790.0000 KRW |
| 2019-08-03 |
17,568.2278 KRW |
9,377.2270 REP |
17,660.0000 KRW |
17,300.0000 KRW |
17,800.0000 KRW |
17,480.0000 KRW |
| 2019-08-02 |
17,517.8532 KRW |
7,352.2080 REP |
17,470.0000 KRW |
17,230.0000 KRW |
17,900.0000 KRW |
17,760.0000 KRW |
| 2019-08-01 |
17,427.2903 KRW |
6,800.1221 REP |
17,650.0000 KRW |
17,190.0000 KRW |
17,850.0000 KRW |
17,390.0000 KRW |
| 2019-07-31 |
17,440.7044 KRW |
16,932.0957 REP |
17,870.0000 KRW |
17,060.0000 KRW |
17,960.0000 KRW |
17,660.0000 KRW |
| 2019-07-30 |
17,802.6417 KRW |
22,951.7557 REP |
17,420.0000 KRW |
17,100.0000 KRW |
18,560.0000 KRW |
17,970.0000 KRW |
| 2019-07-29 |
17,223.3757 KRW |
6,174.9412 REP |
17,400.0000 KRW |
17,040.0000 KRW |
17,560.0000 KRW |
17,420.0000 KRW |
| 2019-07-28 |
17,467.1799 KRW |
5,832.8223 REP |
17,600.0000 KRW |
17,020.0000 KRW |
17,950.0000 KRW |
17,400.0000 KRW |
| 2019-07-27 |
17,910.1828 KRW |
10,824.3599 REP |
17,980.0000 KRW |
17,300.0000 KRW |
18,640.0000 KRW |
17,630.0000 KRW |
| 2019-07-26 |
18,432.1303 KRW |
31,278.7097 REP |
17,710.0000 KRW |
17,100.0000 KRW |
19,700.0000 KRW |
18,120.0000 KRW |
| 2019-07-25 |
17,880.2464 KRW |
9,215.4471 REP |
17,920.0000 KRW |
17,510.0000 KRW |
18,240.0000 KRW |
17,850.0000 KRW |
| 2019-07-24 |
17,602.3646 KRW |
14,265.9760 REP |
17,590.0000 KRW |
16,940.0000 KRW |
18,450.0000 KRW |
17,920.0000 KRW |
| 2019-07-23 |
17,976.1171 KRW |
16,234.6916 REP |
18,430.0000 KRW |
17,440.0000 KRW |
18,570.0000 KRW |
17,590.0000 KRW |
| 2019-07-22 |
18,650.3899 KRW |
9,381.3298 REP |
18,700.0000 KRW |
18,290.0000 KRW |
19,140.0000 KRW |
18,290.0000 KRW |
| 2019-07-21 |
18,917.6750 KRW |
16,144.7304 REP |
19,210.0000 KRW |
18,330.0000 KRW |
19,670.0000 KRW |
18,800.0000 KRW |
| 2019-07-20 |
19,088.6113 KRW |
25,174.3157 REP |
18,130.0000 KRW |
18,120.0000 KRW |
19,830.0000 KRW |
19,210.0000 KRW |
| 2019-07-19 |
18,176.4757 KRW |
13,820.9875 REP |
18,750.0000 KRW |
17,710.0000 KRW |
18,750.0000 KRW |
18,320.0000 KRW |
| 2019-07-18 |
17,966.3409 KRW |
20,062.6095 REP |
17,800.0000 KRW |
17,200.0000 KRW |
18,750.0000 KRW |
18,740.0000 KRW |
| 2019-07-17 |
17,467.9123 KRW |
21,562.2779 REP |
17,340.0000 KRW |
16,600.0000 KRW |
18,690.0000 KRW |
17,800.0000 KRW |
| 2019-07-16 |
19,192.8848 KRW |
30,596.7119 REP |
20,660.0000 KRW |
16,110.0000 KRW |
21,120.0000 KRW |
17,500.0000 KRW |
| 2019-07-15 |
20,317.1536 KRW |
63,049.8975 REP |
18,530.0000 KRW |
17,530.0000 KRW |
24,700.0000 KRW |
20,660.0000 KRW |
| 2019-07-14 |
20,364.3473 KRW |
18,409.2206 REP |
21,820.0000 KRW |
18,500.0000 KRW |
22,390.0000 KRW |
18,500.0000 KRW |
| 2019-07-13 |
22,371.7000 KRW |
9,226.8280 REP |
23,100.0000 KRW |
21,500.0000 KRW |
23,100.0000 KRW |
21,810.0000 KRW |
| 2019-07-12 |
22,483.4300 KRW |
14,853.5869 REP |
22,000.0000 KRW |
21,400.0000 KRW |
23,380.0000 KRW |
23,120.0000 KRW |
| 2019-07-11 |
22,230.6327 KRW |
35,146.5491 REP |
24,170.0000 KRW |
20,000.0000 KRW |
24,480.0000 KRW |
22,000.0000 KRW |
| 2019-07-10 |
25,596.1571 KRW |
28,786.5293 REP |
26,470.0000 KRW |
23,520.0000 KRW |
27,270.0000 KRW |
24,150.0000 KRW |
| 2019-07-09 |
26,292.0572 KRW |
14,865.2083 REP |
26,320.0000 KRW |
26,100.0000 KRW |
26,540.0000 KRW |
26,460.0000 KRW |
| 2019-07-08 |
26,311.7338 KRW |
16,133.9205 REP |
26,620.0000 KRW |
26,100.0000 KRW |
26,660.0000 KRW |
26,160.0000 KRW |
| 2019-07-07 |
26,497.7195 KRW |
9,590.4647 REP |
26,660.0000 KRW |
26,240.0000 KRW |
26,990.0000 KRW |
26,620.0000 KRW |
| 2019-07-06 |
26,793.0521 KRW |
13,744.2358 REP |
26,700.0000 KRW |
26,250.0000 KRW |
27,370.0000 KRW |
26,790.0000 KRW |
| 2019-07-05 |
26,569.9146 KRW |
11,670.7639 REP |
26,700.0000 KRW |
26,240.0000 KRW |
27,000.0000 KRW |
26,700.0000 KRW |
| 2019-07-04 |
26,923.4370 KRW |
17,700.1402 REP |
27,250.0000 KRW |
26,400.0000 KRW |
27,320.0000 KRW |
26,600.0000 KRW |
| 2019-07-03 |
27,157.8713 KRW |
18,491.6071 REP |
27,280.0000 KRW |
26,620.0000 KRW |
27,770.0000 KRW |
27,250.0000 KRW |
| 2019-07-02 |
27,138.0458 KRW |
26,938.8757 REP |
27,540.0000 KRW |
26,120.0000 KRW |
28,200.0000 KRW |
27,260.0000 KRW |
| 2019-07-01 |
27,426.0416 KRW |
40,741.9353 REP |
27,740.0000 KRW |
26,500.0000 KRW |
28,470.0000 KRW |
27,540.0000 KRW |
| 2019-06-30 |
29,468.7436 KRW |
156,438.4856 REP |
29,250.0000 KRW |
27,560.0000 KRW |
31,750.0000 KRW |
27,700.0000 KRW |
| 2019-06-29 |
30,556.7108 KRW |
176,598.8166 REP |
27,350.0000 KRW |
26,450.0000 KRW |
35,500.0000 KRW |
29,210.0000 KRW |
| 2019-06-28 |
27,004.4555 KRW |
24,218.0424 REP |
26,410.0000 KRW |
26,020.0000 KRW |
27,600.0000 KRW |
27,260.0000 KRW |
| 2019-06-27 |
27,343.3221 KRW |
44,883.5738 REP |
28,710.0000 KRW |
25,690.0000 KRW |
28,950.0000 KRW |
26,410.0000 KRW |
| 2019-06-26 |
29,451.3994 KRW |
106,851.2709 REP |
29,100.0000 KRW |
28,360.0000 KRW |
31,810.0000 KRW |
28,550.0000 KRW |