Identifier on Bithumb: REP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
10,048.2998 KRW |
11,328.5279 REP |
10,020.0000 KRW |
10,010.0000 KRW |
10,090.0000 KRW |
10,040.0000 KRW |
| 2022-11-04 |
9,933.3411 KRW |
10,885.1640 REP |
9,940.0000 KRW |
9,870.0000 KRW |
10,030.0000 KRW |
10,020.0000 KRW |
| 2022-11-03 |
9,791.3420 KRW |
10,542.7229 REP |
9,800.0000 KRW |
9,765.0000 KRW |
9,830.0000 KRW |
9,800.0000 KRW |
| 2022-11-02 |
9,679.9662 KRW |
24,725.1585 REP |
9,720.0000 KRW |
9,605.0000 KRW |
9,790.0000 KRW |
9,680.0000 KRW |
| 2022-11-01 |
10,016.4149 KRW |
31,725.0954 REP |
10,310.0000 KRW |
9,900.0000 KRW |
10,320.0000 KRW |
10,020.0000 KRW |
| 2022-10-31 |
9,929.6014 KRW |
14,356.3072 REP |
10,000.0000 KRW |
9,880.0000 KRW |
10,000.0000 KRW |
9,945.0000 KRW |
| 2022-10-30 |
9,810.9933 KRW |
16,355.0251 REP |
9,925.0000 KRW |
9,730.0000 KRW |
9,935.0000 KRW |
9,770.0000 KRW |
| 2022-10-29 |
9,841.0858 KRW |
10,649.9330 REP |
9,890.0000 KRW |
9,790.0000 KRW |
9,900.0000 KRW |
9,835.0000 KRW |
| 2022-10-28 |
9,924.6675 KRW |
10,870.4541 REP |
9,855.0000 KRW |
9,835.0000 KRW |
10,030.0000 KRW |
10,000.0000 KRW |
| 2022-10-27 |
10,046.7453 KRW |
26,859.1730 REP |
10,170.0000 KRW |
9,970.0000 KRW |
10,170.0000 KRW |
10,010.0000 KRW |
| 2022-10-26 |
10,629.7761 KRW |
96,523.2833 REP |
10,790.0000 KRW |
10,350.0000 KRW |
10,930.0000 KRW |
10,490.0000 KRW |
| 2022-10-25 |
10,054.8838 KRW |
73,693.6422 REP |
10,070.0000 KRW |
9,810.0000 KRW |
10,440.0000 KRW |
10,020.0000 KRW |
| 2022-10-24 |
9,913.8246 KRW |
84,909.7996 REP |
10,040.0000 KRW |
9,585.0000 KRW |
10,360.0000 KRW |
9,675.0000 KRW |
| 2022-10-23 |
9,583.6711 KRW |
22,986.0368 REP |
9,445.0000 KRW |
9,440.0000 KRW |
9,685.0000 KRW |
9,580.0000 KRW |
| 2022-10-22 |
9,452.9918 KRW |
12,086.2630 REP |
9,350.0000 KRW |
9,350.0000 KRW |
9,580.0000 KRW |
9,415.0000 KRW |
| 2022-10-21 |
9,235.7922 KRW |
6,651.2051 REP |
9,195.0000 KRW |
9,155.0000 KRW |
9,300.0000 KRW |
9,275.0000 KRW |
| 2022-10-20 |
9,415.0666 KRW |
7,757.5156 REP |
9,455.0000 KRW |
9,380.0000 KRW |
9,475.0000 KRW |
9,400.0000 KRW |
| 2022-10-19 |
9,458.6204 KRW |
7,137.4025 REP |
9,435.0000 KRW |
9,430.0000 KRW |
9,485.0000 KRW |
9,440.0000 KRW |
| 2022-10-18 |
9,616.5764 KRW |
4,800.7866 REP |
9,635.0000 KRW |
9,575.0000 KRW |
9,645.0000 KRW |
9,640.0000 KRW |
| 2022-10-17 |
9,682.0079 KRW |
7,703.6989 REP |
9,645.0000 KRW |
9,635.0000 KRW |
9,750.0000 KRW |
9,750.0000 KRW |
| 2022-10-16 |
9,576.4336 KRW |
7,011.9230 REP |
9,530.0000 KRW |
9,530.0000 KRW |
9,640.0000 KRW |
9,570.0000 KRW |
| 2022-10-15 |
9,529.5735 KRW |
4,954.7344 REP |
9,525.0000 KRW |
9,500.0000 KRW |
9,555.0000 KRW |
9,530.0000 KRW |
| 2022-10-14 |
9,507.7987 KRW |
9,075.7317 REP |
9,520.0000 KRW |
9,460.0000 KRW |
9,570.0000 KRW |
9,535.0000 KRW |
| 2022-10-13 |
9,529.1518 KRW |
19,411.3216 REP |
9,325.0000 KRW |
9,325.0000 KRW |
9,650.0000 KRW |
9,525.0000 KRW |
| 2022-10-12 |
9,810.0029 KRW |
536.2486 REP |
9,815.0000 KRW |
9,790.0000 KRW |
9,855.0000 KRW |
9,855.0000 KRW |
| 2022-10-11 |
9,845.5713 KRW |
2,894.5532 REP |
9,830.0000 KRW |
9,825.0000 KRW |
9,880.0000 KRW |
9,840.0000 KRW |
| 2022-10-10 |
10,029.9566 KRW |
7,168.8271 REP |
10,030.0000 KRW |
9,990.0000 KRW |
10,070.0000 KRW |
10,010.0000 KRW |
| 2022-10-09 |
10,166.4440 KRW |
2,725.9045 REP |
10,160.0000 KRW |
10,110.0000 KRW |
10,220.0000 KRW |
10,200.0000 KRW |
| 2022-10-08 |
10,281.5630 KRW |
16,447.5386 REP |
10,210.0000 KRW |
10,130.0000 KRW |
10,460.0000 KRW |
10,390.0000 KRW |
| 2022-10-07 |
10,024.8715 KRW |
4,537.8793 REP |
10,050.0000 KRW |
9,990.0000 KRW |
10,080.0000 KRW |
10,080.0000 KRW |
| 2022-10-06 |
10,043.2558 KRW |
5,618.5308 REP |
10,090.0000 KRW |
9,990.0000 KRW |
10,090.0000 KRW |
10,030.0000 KRW |
| 2022-10-05 |
10,127.3460 KRW |
4,606.5021 REP |
10,100.0000 KRW |
10,080.0000 KRW |
10,190.0000 KRW |
10,130.0000 KRW |
| 2022-10-04 |
10,186.7849 KRW |
4,921.5634 REP |
10,100.0000 KRW |
10,090.0000 KRW |
10,240.0000 KRW |
10,240.0000 KRW |
| 2022-10-03 |
10,052.6486 KRW |
7,115.1674 REP |
10,050.0000 KRW |
10,020.0000 KRW |
10,110.0000 KRW |
10,110.0000 KRW |
| 2022-10-02 |
10,060.1283 KRW |
5,918.3282 REP |
10,020.0000 KRW |
9,985.0000 KRW |
10,090.0000 KRW |
9,985.0000 KRW |
| 2022-10-01 |
10,110.8674 KRW |
1,603.9247 REP |
10,100.0000 KRW |
10,090.0000 KRW |
10,140.0000 KRW |
10,120.0000 KRW |
| 2022-09-30 |
10,154.2186 KRW |
26,777.0124 REP |
10,090.0000 KRW |
10,040.0000 KRW |
10,420.0000 KRW |
10,190.0000 KRW |
| 2022-09-29 |
10,024.0571 KRW |
22,721.1922 REP |
10,020.0000 KRW |
9,990.0000 KRW |
10,070.0000 KRW |
10,050.0000 KRW |
| 2022-09-28 |
10,087.1658 KRW |
8,534.5345 REP |
10,100.0000 KRW |
10,010.0000 KRW |
10,170.0000 KRW |
10,120.0000 KRW |
| 2022-09-27 |
10,118.9790 KRW |
10,807.2977 REP |
10,280.0000 KRW |
10,040.0000 KRW |
10,290.0000 KRW |
10,220.0000 KRW |
| 2022-09-26 |
10,146.8069 KRW |
6,922.8854 REP |
10,080.0000 KRW |
10,070.0000 KRW |
10,230.0000 KRW |
10,180.0000 KRW |
| 2022-09-25 |
10,267.6132 KRW |
9,539.0308 REP |
10,180.0000 KRW |
10,180.0000 KRW |
10,330.0000 KRW |
10,260.0000 KRW |
| 2022-09-24 |
10,341.7336 KRW |
7,857.6291 REP |
10,370.0000 KRW |
10,290.0000 KRW |
10,380.0000 KRW |
10,310.0000 KRW |
| 2022-09-23 |
10,250.2756 KRW |
5,779.6391 REP |
10,150.0000 KRW |
10,130.0000 KRW |
10,370.0000 KRW |
10,370.0000 KRW |
| 2022-09-22 |
10,248.0657 KRW |
5,367.5233 REP |
10,110.0000 KRW |
10,110.0000 KRW |
10,340.0000 KRW |
10,310.0000 KRW |
| 2022-09-21 |
9,975.1760 KRW |
25,197.9706 REP |
9,880.0000 KRW |
9,820.0000 KRW |
10,190.0000 KRW |
10,020.0000 KRW |
| 2022-09-20 |
9,917.6289 KRW |
8,443.6102 REP |
9,925.0000 KRW |
9,850.0000 KRW |
9,975.0000 KRW |
9,930.0000 KRW |
| 2022-09-19 |
10,004.4133 KRW |
8,907.1394 REP |
9,940.0000 KRW |
9,885.0000 KRW |
10,160.0000 KRW |
10,100.0000 KRW |
| 2022-09-18 |
10,181.6461 KRW |
17,836.4698 REP |
10,380.0000 KRW |
10,000.0000 KRW |
10,440.0000 KRW |
10,080.0000 KRW |
| 2022-09-17 |
10,529.6654 KRW |
3,031.5629 REP |
10,490.0000 KRW |
10,460.0000 KRW |
10,580.0000 KRW |
10,540.0000 KRW |