Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-25 |
29,501.1362 KRW |
104,877.3336 REP |
28,150.0000 KRW |
27,900.0000 KRW |
32,470.0000 KRW |
29,230.0000 KRW |
| 2019-06-24 |
27,939.3463 KRW |
19,530.1816 REP |
28,010.0000 KRW |
27,500.0000 KRW |
28,230.0000 KRW |
28,180.0000 KRW |
| 2019-06-23 |
28,077.1037 KRW |
18,869.5299 REP |
28,380.0000 KRW |
27,800.0000 KRW |
28,400.0000 KRW |
27,830.0000 KRW |
| 2019-06-22 |
28,053.5521 KRW |
25,883.1106 REP |
28,130.0000 KRW |
27,710.0000 KRW |
28,480.0000 KRW |
28,380.0000 KRW |
| 2019-06-21 |
28,235.9399 KRW |
45,205.9215 REP |
27,480.0000 KRW |
27,310.0000 KRW |
29,220.0000 KRW |
28,250.0000 KRW |
| 2019-06-20 |
27,737.2505 KRW |
18,660.9637 REP |
28,290.0000 KRW |
27,300.0000 KRW |
28,290.0000 KRW |
27,400.0000 KRW |
| 2019-06-19 |
28,138.0613 KRW |
13,725.7578 REP |
28,100.0000 KRW |
27,960.0000 KRW |
28,480.0000 KRW |
28,270.0000 KRW |
| 2019-06-18 |
28,056.0551 KRW |
24,279.4416 REP |
28,510.0000 KRW |
27,610.0000 KRW |
28,700.0000 KRW |
28,100.0000 KRW |
| 2019-06-17 |
28,465.8859 KRW |
23,197.7948 REP |
28,250.0000 KRW |
28,170.0000 KRW |
29,100.0000 KRW |
28,470.0000 KRW |
| 2019-06-16 |
28,672.9250 KRW |
54,962.7005 REP |
27,990.0000 KRW |
27,790.0000 KRW |
29,760.0000 KRW |
28,340.0000 KRW |
| 2019-06-15 |
28,028.1062 KRW |
13,131.4925 REP |
28,310.0000 KRW |
27,800.0000 KRW |
28,350.0000 KRW |
27,810.0000 KRW |
| 2019-06-14 |
27,961.0444 KRW |
16,889.6938 REP |
27,880.0000 KRW |
27,680.0000 KRW |
28,400.0000 KRW |
28,310.0000 KRW |
| 2019-06-13 |
27,989.9150 KRW |
17,448.6773 REP |
28,100.0000 KRW |
27,720.0000 KRW |
28,500.0000 KRW |
27,990.0000 KRW |
| 2019-06-12 |
27,845.7764 KRW |
14,362.7868 REP |
27,820.0000 KRW |
27,520.0000 KRW |
28,130.0000 KRW |
28,100.0000 KRW |
| 2019-06-11 |
27,779.8995 KRW |
27,948.8671 REP |
28,470.0000 KRW |
27,200.0000 KRW |
28,680.0000 KRW |
27,670.0000 KRW |
| 2019-06-10 |
28,257.8782 KRW |
27,253.1972 REP |
28,210.0000 KRW |
27,810.0000 KRW |
29,110.0000 KRW |
28,470.0000 KRW |
| 2019-06-09 |
28,839.8687 KRW |
21,606.5380 REP |
29,350.0000 KRW |
28,200.0000 KRW |
29,970.0000 KRW |
28,520.0000 KRW |
| 2019-06-08 |
29,359.4378 KRW |
38,999.6348 REP |
28,630.0000 KRW |
28,200.0000 KRW |
30,350.0000 KRW |
29,390.0000 KRW |
| 2019-06-07 |
28,430.9929 KRW |
17,767.4928 REP |
28,240.0000 KRW |
27,980.0000 KRW |
29,030.0000 KRW |
28,860.0000 KRW |
| 2019-06-06 |
27,967.2727 KRW |
16,375.3545 REP |
28,480.0000 KRW |
27,000.0000 KRW |
28,580.0000 KRW |
28,110.0000 KRW |
| 2019-06-05 |
28,227.0510 KRW |
21,479.1488 REP |
28,190.0000 KRW |
27,430.0000 KRW |
28,900.0000 KRW |
28,270.0000 KRW |
| 2019-06-04 |
28,510.1618 KRW |
60,130.0901 REP |
30,190.0000 KRW |
26,600.0000 KRW |
30,670.0000 KRW |
28,190.0000 KRW |
| 2019-06-03 |
31,113.0617 KRW |
32,995.9994 REP |
31,220.0000 KRW |
30,100.0000 KRW |
32,290.0000 KRW |
30,690.0000 KRW |
| 2019-06-02 |
31,178.8380 KRW |
21,641.2834 REP |
30,810.0000 KRW |
30,750.0000 KRW |
32,050.0000 KRW |
30,950.0000 KRW |
| 2019-06-01 |
31,359.4452 KRW |
36,789.5326 REP |
32,350.0000 KRW |
30,320.0000 KRW |
32,900.0000 KRW |
31,000.0000 KRW |
| 2019-05-31 |
31,651.5321 KRW |
131,482.6664 REP |
30,490.0000 KRW |
29,500.0000 KRW |
34,810.0000 KRW |
32,330.0000 KRW |
| 2019-05-30 |
34,015.3055 KRW |
373,072.3668 REP |
29,120.0000 KRW |
28,550.0000 KRW |
39,250.0000 KRW |
30,490.0000 KRW |
| 2019-05-29 |
29,080.5987 KRW |
65,452.5271 REP |
28,840.0000 KRW |
27,770.0000 KRW |
29,950.0000 KRW |
29,120.0000 KRW |
| 2019-05-28 |
28,844.5106 KRW |
45,917.2428 REP |
28,870.0000 KRW |
28,000.0000 KRW |
29,840.0000 KRW |
28,830.0000 KRW |
| 2019-05-27 |
29,309.1117 KRW |
75,396.8798 REP |
28,330.0000 KRW |
28,140.0000 KRW |
30,910.0000 KRW |
28,830.0000 KRW |
| 2019-05-26 |
28,177.5416 KRW |
39,740.5054 REP |
27,770.0000 KRW |
27,310.0000 KRW |
29,180.0000 KRW |
28,330.0000 KRW |
| 2019-05-25 |
27,916.3461 KRW |
16,694.3044 REP |
27,660.0000 KRW |
27,610.0000 KRW |
28,350.0000 KRW |
27,800.0000 KRW |
| 2019-05-24 |
27,988.5503 KRW |
26,670.4296 REP |
28,060.0000 KRW |
27,140.0000 KRW |
28,310.0000 KRW |
27,510.0000 KRW |
| 2019-05-23 |
27,545.3160 KRW |
28,847.0698 REP |
27,760.0000 KRW |
26,560.0000 KRW |
28,470.0000 KRW |
28,060.0000 KRW |
| 2019-05-22 |
28,913.5528 KRW |
60,904.7811 REP |
28,340.0000 KRW |
27,700.0000 KRW |
30,620.0000 KRW |
27,730.0000 KRW |
| 2019-05-21 |
28,856.7321 KRW |
79,445.5328 REP |
27,660.0000 KRW |
27,160.0000 KRW |
31,890.0000 KRW |
28,340.0000 KRW |
| 2019-05-20 |
27,660.1192 KRW |
26,664.7871 REP |
28,530.0000 KRW |
26,580.0000 KRW |
28,550.0000 KRW |
27,660.0000 KRW |
| 2019-05-19 |
28,043.6470 KRW |
41,238.9928 REP |
27,100.0000 KRW |
26,990.0000 KRW |
29,000.0000 KRW |
28,550.0000 KRW |
| 2019-05-18 |
27,752.6481 KRW |
20,366.9897 REP |
27,950.0000 KRW |
26,770.0000 KRW |
28,700.0000 KRW |
27,090.0000 KRW |
| 2019-05-17 |
27,233.7642 KRW |
58,514.5134 REP |
29,460.0000 KRW |
25,010.0000 KRW |
30,220.0000 KRW |
27,830.0000 KRW |
| 2019-05-16 |
30,815.8242 KRW |
102,912.4693 REP |
30,540.0000 KRW |
29,000.0000 KRW |
32,890.0000 KRW |
29,430.0000 KRW |
| 2019-05-15 |
29,607.2287 KRW |
116,836.4930 REP |
28,750.0000 KRW |
28,120.0000 KRW |
31,440.0000 KRW |
30,460.0000 KRW |
| 2019-05-14 |
28,867.2591 KRW |
149,951.6121 REP |
25,810.0000 KRW |
25,770.0000 KRW |
31,700.0000 KRW |
28,710.0000 KRW |
| 2019-05-13 |
26,045.6602 KRW |
32,569.3515 REP |
25,910.0000 KRW |
25,460.0000 KRW |
26,900.0000 KRW |
26,020.0000 KRW |
| 2019-05-12 |
26,391.6098 KRW |
34,028.1348 REP |
26,730.0000 KRW |
25,300.0000 KRW |
27,300.0000 KRW |
25,700.0000 KRW |
| 2019-05-11 |
26,137.7369 KRW |
41,150.8039 REP |
25,580.0000 KRW |
25,500.0000 KRW |
27,380.0000 KRW |
27,060.0000 KRW |
| 2019-05-10 |
25,433.7987 KRW |
24,480.4096 REP |
26,200.0000 KRW |
25,000.0000 KRW |
26,450.0000 KRW |
25,450.0000 KRW |
| 2019-05-09 |
26,157.4897 KRW |
19,132.6041 REP |
26,360.0000 KRW |
25,550.0000 KRW |
26,660.0000 KRW |
26,470.0000 KRW |
| 2019-05-08 |
25,764.1553 KRW |
11,429.7498 REP |
26,110.0000 KRW |
25,450.0000 KRW |
26,510.0000 KRW |
26,100.0000 KRW |
| 2019-05-07 |
26,224.1923 KRW |
11,899.7545 REP |
25,920.0000 KRW |
25,840.0000 KRW |
26,640.0000 KRW |
25,970.0000 KRW |