Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-17 |
15,983.5817 KRW |
47,820.0515 REP |
15,980.0000 KRW |
15,520.0000 KRW |
16,510.0000 KRW |
16,260.0000 KRW |
| 2019-03-16 |
16,122.0018 KRW |
49,691.7044 REP |
16,100.0000 KRW |
15,710.0000 KRW |
16,400.0000 KRW |
15,960.0000 KRW |
| 2019-03-15 |
16,045.8441 KRW |
98,002.5420 REP |
15,930.0000 KRW |
15,550.0000 KRW |
16,670.0000 KRW |
16,100.0000 KRW |
| 2019-03-14 |
15,677.4504 KRW |
139,108.5877 REP |
15,500.0000 KRW |
15,200.0000 KRW |
16,170.0000 KRW |
15,910.0000 KRW |
| 2019-03-13 |
15,398.6565 KRW |
91,498.2371 REP |
15,430.0000 KRW |
15,000.0000 KRW |
15,780.0000 KRW |
15,580.0000 KRW |
| 2019-03-12 |
15,588.2246 KRW |
183,582.7991 REP |
16,260.0000 KRW |
14,800.0000 KRW |
16,700.0000 KRW |
15,440.0000 KRW |
| 2019-03-11 |
15,987.5670 KRW |
513,090.6773 REP |
15,000.0000 KRW |
14,890.0000 KRW |
17,770.0000 KRW |
16,270.0000 KRW |
| 2019-03-10 |
14,800.8835 KRW |
111,603.1400 REP |
14,590.0000 KRW |
14,420.0000 KRW |
15,340.0000 KRW |
15,010.0000 KRW |
| 2019-03-09 |
14,582.2795 KRW |
122,783.4699 REP |
14,100.0000 KRW |
13,950.0000 KRW |
15,600.0000 KRW |
14,600.0000 KRW |
| 2019-03-08 |
14,352.8663 KRW |
89,998.1260 REP |
14,220.0000 KRW |
13,920.0000 KRW |
14,940.0000 KRW |
14,110.0000 KRW |
| 2019-03-07 |
14,104.6895 KRW |
71,593.5208 REP |
13,820.0000 KRW |
13,760.0000 KRW |
14,490.0000 KRW |
14,220.0000 KRW |
| 2019-03-06 |
13,809.7264 KRW |
40,521.5308 REP |
13,850.0000 KRW |
13,610.0000 KRW |
13,950.0000 KRW |
13,910.0000 KRW |
| 2019-03-05 |
13,767.6691 KRW |
26,847.3073 REP |
13,590.0000 KRW |
13,390.0000 KRW |
14,000.0000 KRW |
13,850.0000 KRW |
| 2019-03-04 |
13,591.5126 KRW |
65,833.5089 REP |
14,230.0000 KRW |
13,120.0000 KRW |
14,230.0000 KRW |
13,580.0000 KRW |
| 2019-03-03 |
14,378.4767 KRW |
67,128.3872 REP |
14,040.0000 KRW |
13,910.0000 KRW |
15,010.0000 KRW |
14,290.0000 KRW |
| 2019-03-02 |
14,002.7311 KRW |
25,890.8823 REP |
14,100.0000 KRW |
13,750.0000 KRW |
14,270.0000 KRW |
14,040.0000 KRW |
| 2019-03-01 |
14,181.8478 KRW |
50,522.8242 REP |
13,900.0000 KRW |
13,850.0000 KRW |
14,500.0000 KRW |
14,060.0000 KRW |
| 2019-02-28 |
14,018.5400 KRW |
50,019.0742 REP |
14,250.0000 KRW |
13,780.0000 KRW |
14,270.0000 KRW |
13,900.0000 KRW |
| 2019-02-27 |
14,208.2798 KRW |
42,569.4768 REP |
14,280.0000 KRW |
14,030.0000 KRW |
14,390.0000 KRW |
14,250.0000 KRW |
| 2019-02-26 |
14,260.4945 KRW |
55,988.5978 REP |
14,490.0000 KRW |
14,040.0000 KRW |
14,500.0000 KRW |
14,280.0000 KRW |
| 2019-02-25 |
14,193.4282 KRW |
55,467.2970 REP |
14,030.0000 KRW |
13,910.0000 KRW |
14,600.0000 KRW |
14,490.0000 KRW |
| 2019-02-24 |
15,058.6803 KRW |
125,342.7272 REP |
15,300.0000 KRW |
13,950.0000 KRW |
15,710.0000 KRW |
14,100.0000 KRW |
| 2019-02-23 |
15,171.6898 KRW |
36,876.3507 REP |
15,160.0000 KRW |
15,020.0000 KRW |
15,350.0000 KRW |
15,320.0000 KRW |
| 2019-02-22 |
15,161.5696 KRW |
19,575.5902 REP |
15,060.0000 KRW |
15,050.0000 KRW |
15,270.0000 KRW |
15,160.0000 KRW |
| 2019-02-21 |
15,197.2507 KRW |
51,494.7250 REP |
15,300.0000 KRW |
15,010.0000 KRW |
15,480.0000 KRW |
15,170.0000 KRW |
| 2019-02-20 |
15,109.6147 KRW |
53,639.6621 REP |
15,250.0000 KRW |
14,890.0000 KRW |
15,340.0000 KRW |
15,300.0000 KRW |
| 2019-02-19 |
15,415.6330 KRW |
99,088.9302 REP |
15,540.0000 KRW |
14,960.0000 KRW |
15,990.0000 KRW |
15,250.0000 KRW |
| 2019-02-18 |
15,375.3894 KRW |
124,331.2893 REP |
15,100.0000 KRW |
15,010.0000 KRW |
15,810.0000 KRW |
15,540.0000 KRW |
| 2019-02-17 |
14,971.0747 KRW |
57,642.9870 REP |
14,860.0000 KRW |
14,820.0000 KRW |
15,160.0000 KRW |
15,120.0000 KRW |
| 2019-02-16 |
14,923.5523 KRW |
42,427.8351 REP |
14,910.0000 KRW |
14,800.0000 KRW |
15,080.0000 KRW |
14,860.0000 KRW |
| 2019-02-15 |
14,929.2896 KRW |
40,604.7034 REP |
14,950.0000 KRW |
14,780.0000 KRW |
15,160.0000 KRW |
14,910.0000 KRW |
| 2019-02-14 |
14,937.9583 KRW |
63,795.1388 REP |
14,800.0000 KRW |
14,700.0000 KRW |
15,400.0000 KRW |
14,950.0000 KRW |
| 2019-02-13 |
14,836.9112 KRW |
83,159.0235 REP |
15,060.0000 KRW |
14,700.0000 KRW |
15,060.0000 KRW |
14,800.0000 KRW |
| 2019-02-12 |
15,165.5869 KRW |
184,424.2459 REP |
14,800.0000 KRW |
14,670.0000 KRW |
16,100.0000 KRW |
15,060.0000 KRW |
| 2019-02-11 |
14,694.8558 KRW |
63,536.2057 REP |
14,900.0000 KRW |
14,500.0000 KRW |
15,020.0000 KRW |
14,690.0000 KRW |
| 2019-02-10 |
14,813.4077 KRW |
92,523.9913 REP |
15,000.0000 KRW |
14,450.0000 KRW |
15,280.0000 KRW |
14,900.0000 KRW |
| 2019-02-09 |
15,070.7350 KRW |
98,871.9393 REP |
15,120.0000 KRW |
14,800.0000 KRW |
15,280.0000 KRW |
15,000.0000 KRW |
| 2019-02-08 |
14,773.8098 KRW |
125,687.1534 REP |
14,550.0000 KRW |
14,300.0000 KRW |
15,310.0000 KRW |
15,190.0000 KRW |
| 2019-02-07 |
14,540.2459 KRW |
70,442.5009 REP |
14,410.0000 KRW |
14,270.0000 KRW |
14,950.0000 KRW |
14,640.0000 KRW |
| 2019-02-06 |
14,813.6514 KRW |
137,372.8111 REP |
15,000.0000 KRW |
14,360.0000 KRW |
15,450.0000 KRW |
14,500.0000 KRW |
| 2019-02-05 |
15,010.8961 KRW |
110,085.1831 REP |
15,080.0000 KRW |
14,640.0000 KRW |
15,570.0000 KRW |
15,040.0000 KRW |
| 2019-02-04 |
15,549.9232 KRW |
189,877.3756 REP |
16,040.0000 KRW |
14,900.0000 KRW |
16,620.0000 KRW |
15,080.0000 KRW |
| 2019-02-03 |
16,661.4455 KRW |
394,240.1357 REP |
16,300.0000 KRW |
15,370.0000 KRW |
17,630.0000 KRW |
15,910.0000 KRW |
| 2019-02-02 |
15,762.9169 KRW |
517,915.3567 REP |
14,010.0000 KRW |
14,000.0000 KRW |
17,480.0000 KRW |
16,300.0000 KRW |
| 2019-02-01 |
13,709.3810 KRW |
283,610.6357 REP |
13,500.0000 KRW |
12,880.0000 KRW |
14,520.0000 KRW |
14,330.0000 KRW |