Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-06 |
26,059.3831 KRW |
13,068.6233 REP |
26,220.0000 KRW |
25,800.0000 KRW |
26,440.0000 KRW |
26,040.0000 KRW |
| 2019-05-05 |
26,526.1273 KRW |
7,588.8974 REP |
26,360.0000 KRW |
26,140.0000 KRW |
26,800.0000 KRW |
26,210.0000 KRW |
| 2019-05-04 |
26,418.7027 KRW |
10,188.8667 REP |
26,800.0000 KRW |
25,530.0000 KRW |
27,130.0000 KRW |
26,220.0000 KRW |
| 2019-05-03 |
26,431.1584 KRW |
32,792.3991 REP |
27,040.0000 KRW |
25,220.0000 KRW |
27,280.0000 KRW |
26,800.0000 KRW |
| 2019-05-02 |
27,046.0167 KRW |
31,094.0899 REP |
26,790.0000 KRW |
26,230.0000 KRW |
28,100.0000 KRW |
27,020.0000 KRW |
| 2019-05-01 |
26,718.7833 KRW |
37,655.0631 REP |
26,960.0000 KRW |
25,580.0000 KRW |
28,220.0000 KRW |
26,790.0000 KRW |
| 2019-04-30 |
25,875.4140 KRW |
35,908.5003 REP |
25,300.0000 KRW |
24,610.0000 KRW |
27,500.0000 KRW |
27,390.0000 KRW |
| 2019-04-29 |
25,660.1816 KRW |
26,446.7640 REP |
26,630.0000 KRW |
24,600.0000 KRW |
26,990.0000 KRW |
25,320.0000 KRW |
| 2019-04-28 |
27,203.6310 KRW |
18,813.0618 REP |
27,050.0000 KRW |
26,570.0000 KRW |
27,570.0000 KRW |
26,810.0000 KRW |
| 2019-04-27 |
27,131.7680 KRW |
12,120.3598 REP |
27,310.0000 KRW |
26,700.0000 KRW |
27,700.0000 KRW |
27,190.0000 KRW |
| 2019-04-26 |
26,846.1825 KRW |
24,065.0049 REP |
26,730.0000 KRW |
26,000.0000 KRW |
27,960.0000 KRW |
27,270.0000 KRW |
| 2019-04-25 |
27,752.4902 KRW |
28,152.7399 REP |
27,920.0000 KRW |
26,630.0000 KRW |
28,650.0000 KRW |
26,710.0000 KRW |
| 2019-04-24 |
27,839.0525 KRW |
42,208.8000 REP |
28,850.0000 KRW |
26,600.0000 KRW |
29,300.0000 KRW |
27,910.0000 KRW |
| 2019-04-23 |
29,296.0195 KRW |
48,871.6179 REP |
30,340.0000 KRW |
28,420.0000 KRW |
30,590.0000 KRW |
28,860.0000 KRW |
| 2019-04-22 |
30,898.9953 KRW |
86,903.7161 REP |
30,900.0000 KRW |
30,000.0000 KRW |
32,590.0000 KRW |
30,590.0000 KRW |
| 2019-04-21 |
30,256.7984 KRW |
84,460.7611 REP |
29,100.0000 KRW |
27,520.0000 KRW |
34,060.0000 KRW |
31,080.0000 KRW |
| 2019-04-20 |
29,346.9754 KRW |
21,143.9397 REP |
30,200.0000 KRW |
28,500.0000 KRW |
30,770.0000 KRW |
29,200.0000 KRW |
| 2019-04-19 |
29,554.3209 KRW |
39,276.4264 REP |
29,800.0000 KRW |
28,700.0000 KRW |
30,600.0000 KRW |
30,090.0000 KRW |
| 2019-04-18 |
30,388.5048 KRW |
74,356.0786 REP |
31,090.0000 KRW |
29,000.0000 KRW |
32,550.0000 KRW |
29,880.0000 KRW |
| 2019-04-17 |
31,635.4515 KRW |
63,262.1236 REP |
31,010.0000 KRW |
30,600.0000 KRW |
32,650.0000 KRW |
31,080.0000 KRW |
| 2019-04-16 |
30,347.0796 KRW |
100,277.0479 REP |
28,290.0000 KRW |
27,550.0000 KRW |
32,660.0000 KRW |
31,400.0000 KRW |
| 2019-04-15 |
30,670.9626 KRW |
75,475.7480 REP |
33,460.0000 KRW |
27,500.0000 KRW |
33,650.0000 KRW |
28,030.0000 KRW |
| 2019-04-14 |
32,851.9647 KRW |
30,866.5644 REP |
33,020.0000 KRW |
32,100.0000 KRW |
33,990.0000 KRW |
33,700.0000 KRW |
| 2019-04-13 |
34,365.5582 KRW |
66,183.7612 REP |
35,870.0000 KRW |
32,180.0000 KRW |
36,350.0000 KRW |
33,000.0000 KRW |
| 2019-04-12 |
33,750.6218 KRW |
89,738.5416 REP |
34,540.0000 KRW |
31,470.0000 KRW |
35,870.0000 KRW |
35,680.0000 KRW |
| 2019-04-11 |
33,559.2706 KRW |
185,547.1564 REP |
38,970.0000 KRW |
26,000.0000 KRW |
39,110.0000 KRW |
34,140.0000 KRW |
| 2019-04-10 |
39,108.4868 KRW |
40,883.5927 REP |
38,690.0000 KRW |
38,400.0000 KRW |
40,160.0000 KRW |
38,970.0000 KRW |
| 2019-04-09 |
39,550.6687 KRW |
112,877.2762 REP |
41,490.0000 KRW |
38,150.0000 KRW |
41,850.0000 KRW |
38,970.0000 KRW |
| 2019-04-08 |
40,172.2454 KRW |
181,308.5317 REP |
37,380.0000 KRW |
36,600.0000 KRW |
44,110.0000 KRW |
41,690.0000 KRW |
| 2019-04-07 |
38,942.2428 KRW |
124,069.8104 REP |
39,350.0000 KRW |
35,700.0000 KRW |
41,340.0000 KRW |
37,380.0000 KRW |
| 2019-04-06 |
40,148.5555 KRW |
181,141.8710 REP |
42,040.0000 KRW |
38,160.0000 KRW |
45,030.0000 KRW |
39,340.0000 KRW |
| 2019-04-05 |
41,083.6891 KRW |
131,136.6370 REP |
41,840.0000 KRW |
37,800.0000 KRW |
43,440.0000 KRW |
42,040.0000 KRW |
| 2019-04-04 |
43,664.4132 KRW |
344,272.2206 REP |
47,230.0000 KRW |
40,120.0000 KRW |
48,490.0000 KRW |
41,840.0000 KRW |
| 2019-04-03 |
43,162.2594 KRW |
1,719,408.8096 REP |
22,060.0000 KRW |
21,570.0000 KRW |
57,600.0000 KRW |
47,020.0000 KRW |
| 2019-04-02 |
21,496.0112 KRW |
334,525.8630 REP |
20,680.0000 KRW |
18,900.0000 KRW |
23,330.0000 KRW |
22,150.0000 KRW |
| 2019-04-01 |
21,557.8546 KRW |
218,068.0350 REP |
21,820.0000 KRW |
20,130.0000 KRW |
23,700.0000 KRW |
20,600.0000 KRW |
| 2019-03-31 |
20,537.9474 KRW |
566,553.5832 REP |
20,370.0000 KRW |
18,000.0000 KRW |
24,100.0000 KRW |
21,920.0000 KRW |
| 2019-03-30 |
21,637.3855 KRW |
780,637.0673 REP |
16,890.0000 KRW |
16,850.0000 KRW |
25,700.0000 KRW |
20,500.0000 KRW |
| 2019-03-29 |
16,470.2654 KRW |
46,525.2081 REP |
16,370.0000 KRW |
16,180.0000 KRW |
16,980.0000 KRW |
16,980.0000 KRW |
| 2019-03-28 |
16,391.0185 KRW |
20,590.9179 REP |
16,470.0000 KRW |
16,220.0000 KRW |
16,500.0000 KRW |
16,380.0000 KRW |
| 2019-03-27 |
16,259.0892 KRW |
25,043.6469 REP |
16,060.0000 KRW |
15,980.0000 KRW |
16,480.0000 KRW |
16,480.0000 KRW |
| 2019-03-26 |
16,011.5173 KRW |
20,740.5707 REP |
16,150.0000 KRW |
15,820.0000 KRW |
16,230.0000 KRW |
16,020.0000 KRW |
| 2019-03-25 |
16,110.1547 KRW |
25,175.0233 REP |
16,320.0000 KRW |
15,710.0000 KRW |
16,340.0000 KRW |
16,140.0000 KRW |
| 2019-03-24 |
16,241.7676 KRW |
18,964.0326 REP |
16,270.0000 KRW |
16,130.0000 KRW |
16,380.0000 KRW |
16,320.0000 KRW |
| 2019-03-23 |
16,193.3930 KRW |
24,219.5224 REP |
16,180.0000 KRW |
16,100.0000 KRW |
16,310.0000 KRW |
16,260.0000 KRW |
| 2019-03-22 |
16,143.7476 KRW |
19,379.5234 REP |
16,130.0000 KRW |
16,070.0000 KRW |
16,340.0000 KRW |
16,140.0000 KRW |
| 2019-03-21 |
16,379.8563 KRW |
51,543.7655 REP |
16,820.0000 KRW |
15,750.0000 KRW |
16,830.0000 KRW |
16,130.0000 KRW |
| 2019-03-20 |
16,584.9343 KRW |
48,287.6832 REP |
16,340.0000 KRW |
16,260.0000 KRW |
16,950.0000 KRW |
16,830.0000 KRW |
| 2019-03-19 |
16,397.2125 KRW |
49,138.0627 REP |
16,680.0000 KRW |
16,100.0000 KRW |
16,710.0000 KRW |
16,340.0000 KRW |
| 2019-03-18 |
16,696.1347 KRW |
189,966.9015 REP |
16,300.0000 KRW |
16,150.0000 KRW |
17,400.0000 KRW |
16,680.0000 KRW |