Market [unlinked] / KRW
Identifier on Bithumb: KRW-APE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
291.8402 KRW |
57,233.0791 |
289.0000 KRW |
285.0000 KRW |
298.0000 KRW |
287.0000 KRW |
| 2025-12-23 |
290.8877 KRW |
12,953.6116 |
289.0000 KRW |
288.0000 KRW |
298.0000 KRW |
297.0000 KRW |
| 2025-12-22 |
295.4117 KRW |
22,927.9479 |
300.0000 KRW |
292.0000 KRW |
301.0000 KRW |
296.0000 KRW |
| 2025-12-21 |
292.1519 KRW |
83,947.7409 |
293.0000 KRW |
291.0000 KRW |
294.0000 KRW |
294.0000 KRW |
| 2025-12-20 |
307.0000 KRW |
58.6319 |
307.0000 KRW |
307.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-12-19 |
302.5114 KRW |
213,181.6616 |
310.0000 KRW |
301.0000 KRW |
310.0000 KRW |
306.0000 KRW |
| 2025-12-18 |
292.7915 KRW |
10,265.3988 |
308.0000 KRW |
282.0000 KRW |
310.0000 KRW |
291.0000 KRW |
| 2025-12-17 |
318.8962 KRW |
31,312.7666 |
320.0000 KRW |
298.0000 KRW |
321.0000 KRW |
299.0000 KRW |
| 2025-12-16 |
316.0763 KRW |
820.8481 |
315.0000 KRW |
315.0000 KRW |
319.0000 KRW |
316.0000 KRW |
| 2025-12-15 |
318.9337 KRW |
58,381.0358 |
323.0000 KRW |
306.0000 KRW |
326.0000 KRW |
312.0000 KRW |
| 2025-12-14 |
332.3017 KRW |
832.9956 |
333.0000 KRW |
330.0000 KRW |
336.0000 KRW |
333.0000 KRW |
| 2025-12-13 |
343.0000 KRW |
106.3556 |
343.0000 KRW |
343.0000 KRW |
343.0000 KRW |
343.0000 KRW |
| 2025-12-12 |
334.8181 KRW |
17,316.2742 |
345.0000 KRW |
329.0000 KRW |
345.0000 KRW |
344.0000 KRW |
| 2025-12-11 |
343.2143 KRW |
37,566.1586 |
338.0000 KRW |
333.0000 KRW |
354.0000 KRW |
351.0000 KRW |
| 2025-12-10 |
358.2876 KRW |
44,216.6458 |
352.0000 KRW |
347.0000 KRW |
368.0000 KRW |
355.0000 KRW |
| 2025-12-09 |
366.4389 KRW |
675,476.1149 |
349.0000 KRW |
349.0000 KRW |
398.0000 KRW |
378.0000 KRW |
| 2025-12-08 |
351.5811 KRW |
4,744.8941 |
357.0000 KRW |
348.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2025-12-07 |
342.8007 KRW |
7,067.1607 |
333.0000 KRW |
333.0000 KRW |
350.0000 KRW |
339.0000 KRW |
| 2025-12-06 |
352.1776 KRW |
7,243.9819 |
355.0000 KRW |
352.0000 KRW |
357.0000 KRW |
353.0000 KRW |
| 2025-12-05 |
342.8198 KRW |
100,434.7885 |
339.0000 KRW |
330.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2025-12-04 |
357.7308 KRW |
11,476.8267 |
366.0000 KRW |
351.0000 KRW |
367.0000 KRW |
355.0000 KRW |
| 2025-12-03 |
358.3425 KRW |
42,905.1711 |
356.0000 KRW |
353.0000 KRW |
364.0000 KRW |
364.0000 KRW |
| 2025-12-02 |
382.4044 KRW |
63,771.5726 |
360.0000 KRW |
360.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2025-12-01 |
352.2798 KRW |
20,488.0854 |
357.0000 KRW |
349.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2025-11-30 |
392.4835 KRW |
1,733.1950 |
392.0000 KRW |
390.0000 KRW |
395.0000 KRW |
393.0000 KRW |
| 2025-11-29 |
400.9673 KRW |
3,801.4378 |
400.0000 KRW |
397.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2025-11-28 |
415.1453 KRW |
40,621.6599 |
418.0000 KRW |
399.0000 KRW |
421.0000 KRW |
405.0000 KRW |
| 2025-11-27 |
420.8603 KRW |
23,026.8672 |
415.0000 KRW |
415.0000 KRW |
423.0000 KRW |
418.0000 KRW |
| 2025-11-26 |
420.2690 KRW |
13,334.8114 |
406.0000 KRW |
406.0000 KRW |
434.0000 KRW |
419.0000 KRW |
| 2025-11-25 |
417.6785 KRW |
15,279.2069 |
408.0000 KRW |
406.0000 KRW |
425.0000 KRW |
423.0000 KRW |
| 2025-11-24 |
436.5827 KRW |
15,023.8066 |
429.0000 KRW |
429.0000 KRW |
440.0000 KRW |
436.0000 KRW |
| 2025-11-23 |
431.0227 KRW |
918.2883 |
428.0000 KRW |
428.0000 KRW |
436.0000 KRW |
434.0000 KRW |
| 2025-11-22 |
418.7055 KRW |
5,835.8765 |
420.0000 KRW |
417.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2025-11-21 |
429.9846 KRW |
27,402.1358 |
430.0000 KRW |
421.0000 KRW |
438.0000 KRW |
423.0000 KRW |
| 2025-11-20 |
498.7489 KRW |
255,361.7028 |
504.0000 KRW |
460.0000 KRW |
547.0000 KRW |
468.0000 KRW |
| 2025-11-19 |
480.5616 KRW |
61,293.7305 |
498.0000 KRW |
468.0000 KRW |
498.0000 KRW |
489.0000 KRW |
| 2025-11-18 |
500.4981 KRW |
10,257.2494 |
483.0000 KRW |
483.0000 KRW |
508.0000 KRW |
504.0000 KRW |
| 2025-11-17 |
504.7541 KRW |
25,219.3008 |
520.0000 KRW |
492.0000 KRW |
521.0000 KRW |
497.0000 KRW |
| 2025-11-16 |
509.4656 KRW |
20,096.8210 |
518.0000 KRW |
500.0000 KRW |
518.0000 KRW |
513.0000 KRW |
| 2025-11-15 |
534.0588 KRW |
473.7454 |
535.0000 KRW |
531.0000 KRW |
539.0000 KRW |
534.0000 KRW |
| 2025-11-14 |
542.0496 KRW |
1,200.1957 |
540.0000 KRW |
537.0000 KRW |
550.0000 KRW |
545.0000 KRW |
| 2025-11-13 |
543.7962 KRW |
40,586.0783 |
566.0000 KRW |
530.0000 KRW |
572.0000 KRW |
549.0000 KRW |
| 2025-11-12 |
557.4116 KRW |
23,315.3361 |
579.0000 KRW |
553.0000 KRW |
579.0000 KRW |
561.0000 KRW |
| 2025-11-11 |
573.1430 KRW |
18,386.5819 |
589.0000 KRW |
561.0000 KRW |
590.0000 KRW |
564.0000 KRW |
| 2025-11-10 |
593.6491 KRW |
42,855.0310 |
576.0000 KRW |
573.0000 KRW |
614.0000 KRW |
610.0000 KRW |
| 2025-11-09 |
593.1676 KRW |
7,261.6706 |
592.0000 KRW |
591.0000 KRW |
600.0000 KRW |
595.0000 KRW |
| 2025-11-08 |
585.1476 KRW |
29,274.0527 |
588.0000 KRW |
580.0000 KRW |
591.0000 KRW |
588.0000 KRW |
| 2025-11-07 |
599.1309 KRW |
95,202.9437 |
574.0000 KRW |
568.0000 KRW |
623.0000 KRW |
623.0000 KRW |
| 2025-11-06 |
534.4907 KRW |
6,400.0896 |
539.0000 KRW |
530.0000 KRW |
548.0000 KRW |
541.0000 KRW |
| 2025-11-05 |
565.6528 KRW |
23,686.1761 |
550.0000 KRW |
549.0000 KRW |
590.0000 KRW |
563.0000 KRW |