Market [unlinked] / KRW
Identifier on Bithumb: KRW-ASTR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
14.4791 KRW |
45,339.4937 |
14.4200 KRW |
14.3900 KRW |
14.5200 KRW |
14.4600 KRW |
| 2025-12-23 |
14.7945 KRW |
728,275.6433 |
14.5800 KRW |
14.5700 KRW |
15.0000 KRW |
14.8100 KRW |
| 2025-12-22 |
15.0977 KRW |
1,949,083.2889 |
15.1800 KRW |
14.8600 KRW |
15.2600 KRW |
15.0100 KRW |
| 2025-12-21 |
14.9640 KRW |
355,166.2681 |
14.9600 KRW |
14.8600 KRW |
15.1200 KRW |
14.9700 KRW |
| 2025-12-20 |
15.2086 KRW |
486,933.7505 |
15.2200 KRW |
15.1200 KRW |
15.2700 KRW |
15.1800 KRW |
| 2025-12-19 |
15.0092 KRW |
1,024,153.2291 |
14.9200 KRW |
14.7900 KRW |
15.1900 KRW |
15.1400 KRW |
| 2025-12-18 |
14.6070 KRW |
2,405,824.7208 |
15.1000 KRW |
14.2100 KRW |
15.2500 KRW |
14.5000 KRW |
| 2025-12-17 |
15.6487 KRW |
1,438,875.1963 |
16.1200 KRW |
15.3000 KRW |
16.2700 KRW |
15.3300 KRW |
| 2025-12-16 |
16.2904 KRW |
548,138.0049 |
16.3100 KRW |
16.1000 KRW |
16.4300 KRW |
16.2200 KRW |
| 2025-12-15 |
16.8550 KRW |
1,971,941.4408 |
17.1400 KRW |
16.2400 KRW |
18.8000 KRW |
16.4700 KRW |
| 2025-12-14 |
17.7025 KRW |
740,261.8614 |
17.7200 KRW |
17.6000 KRW |
17.8200 KRW |
17.6100 KRW |
| 2025-12-13 |
18.2202 KRW |
82,138.0702 |
18.1500 KRW |
18.1100 KRW |
18.3200 KRW |
18.1800 KRW |
| 2025-12-12 |
17.9881 KRW |
516,918.0529 |
18.2500 KRW |
17.7200 KRW |
18.2500 KRW |
18.0400 KRW |
| 2025-12-11 |
18.4223 KRW |
134,688.1937 |
18.3000 KRW |
18.1800 KRW |
18.6100 KRW |
18.5000 KRW |
| 2025-12-10 |
19.1106 KRW |
3,218,359.7556 |
19.0500 KRW |
18.9000 KRW |
19.4800 KRW |
18.9200 KRW |
| 2025-12-09 |
19.1208 KRW |
977,967.6593 |
18.5800 KRW |
18.5800 KRW |
19.4700 KRW |
19.3900 KRW |
| 2025-12-08 |
18.7065 KRW |
521,072.6808 |
18.8900 KRW |
18.5800 KRW |
18.8900 KRW |
18.6100 KRW |
| 2025-12-07 |
18.3769 KRW |
1,053,593.6749 |
18.1000 KRW |
18.1000 KRW |
18.8400 KRW |
18.4300 KRW |
| 2025-12-06 |
18.8050 KRW |
65,561.8930 |
18.8000 KRW |
18.7100 KRW |
18.9000 KRW |
18.7900 KRW |
| 2025-12-05 |
18.9650 KRW |
1,057,758.8255 |
18.9000 KRW |
18.5700 KRW |
19.3000 KRW |
18.6200 KRW |
| 2025-12-04 |
19.7324 KRW |
149,683.6336 |
19.7200 KRW |
19.4700 KRW |
20.0000 KRW |
19.5600 KRW |
| 2025-12-03 |
19.8832 KRW |
200,059.2909 |
19.8300 KRW |
19.7500 KRW |
20.0600 KRW |
19.9100 KRW |
| 2025-12-02 |
19.7738 KRW |
318,573.1297 |
19.5100 KRW |
19.3900 KRW |
20.0000 KRW |
19.9500 KRW |
| 2025-12-01 |
18.5717 KRW |
383,340.7660 |
18.7300 KRW |
18.4000 KRW |
18.7400 KRW |
18.7400 KRW |
| 2025-11-30 |
20.1019 KRW |
594,193.3882 |
20.0500 KRW |
20.0000 KRW |
20.2800 KRW |
20.0800 KRW |
| 2025-11-29 |
20.5068 KRW |
366,189.2669 |
20.6000 KRW |
20.3200 KRW |
20.7300 KRW |
20.4500 KRW |
| 2025-11-28 |
21.1076 KRW |
311,255.9063 |
21.2100 KRW |
20.7500 KRW |
21.3200 KRW |
20.7800 KRW |
| 2025-11-27 |
21.6591 KRW |
16,868,388.1365 |
20.4200 KRW |
20.0000 KRW |
22.5500 KRW |
21.6900 KRW |
| 2025-11-26 |
19.4241 KRW |
691,846.4536 |
19.2500 KRW |
19.0300 KRW |
19.7500 KRW |
19.6700 KRW |
| 2025-11-25 |
19.3018 KRW |
76,253.2803 |
19.1600 KRW |
19.1000 KRW |
19.6000 KRW |
19.5400 KRW |
| 2025-11-24 |
19.4348 KRW |
156,548.3365 |
19.0100 KRW |
19.0100 KRW |
19.6700 KRW |
19.6100 KRW |
| 2025-11-23 |
20.4597 KRW |
1,059,063.2708 |
19.1300 KRW |
19.1300 KRW |
21.8700 KRW |
20.2900 KRW |
| 2025-11-22 |
18.5807 KRW |
256,228.5425 |
18.4300 KRW |
18.2900 KRW |
18.7200 KRW |
18.6600 KRW |
| 2025-11-21 |
18.1847 KRW |
314,198.0232 |
18.2300 KRW |
17.8500 KRW |
18.4800 KRW |
18.1100 KRW |
| 2025-11-20 |
19.3951 KRW |
1,292,301.6262 |
19.9100 KRW |
18.9600 KRW |
20.1100 KRW |
19.1700 KRW |
| 2025-11-19 |
19.1741 KRW |
319,077.3784 |
19.8100 KRW |
18.8500 KRW |
19.9300 KRW |
18.8700 KRW |
| 2025-11-18 |
20.0863 KRW |
604,920.4255 |
19.6900 KRW |
19.6800 KRW |
20.4500 KRW |
19.9700 KRW |
| 2025-11-17 |
20.1944 KRW |
2,319,601.1454 |
20.4300 KRW |
19.4800 KRW |
20.4400 KRW |
19.7000 KRW |
| 2025-11-16 |
19.8496 KRW |
709,388.8483 |
20.1900 KRW |
19.5400 KRW |
20.3600 KRW |
19.9800 KRW |
| 2025-11-15 |
20.8008 KRW |
100,140.4149 |
20.5200 KRW |
20.4300 KRW |
20.8800 KRW |
20.7900 KRW |
| 2025-11-14 |
20.7155 KRW |
219,784.6031 |
20.7200 KRW |
20.6300 KRW |
21.1700 KRW |
20.6400 KRW |
| 2025-11-13 |
21.7390 KRW |
641,998.2793 |
22.3400 KRW |
21.3500 KRW |
22.4900 KRW |
21.5200 KRW |
| 2025-11-12 |
22.4739 KRW |
2,720,849.7467 |
22.9800 KRW |
22.0000 KRW |
23.1600 KRW |
22.4400 KRW |
| 2025-11-11 |
23.2575 KRW |
1,738,435.2465 |
23.7100 KRW |
22.7800 KRW |
23.8200 KRW |
23.0500 KRW |
| 2025-11-10 |
23.2897 KRW |
427,124.0916 |
23.2400 KRW |
23.0000 KRW |
23.6700 KRW |
23.6700 KRW |
| 2025-11-09 |
23.3808 KRW |
95,627.0852 |
23.2000 KRW |
23.2000 KRW |
23.4900 KRW |
23.4000 KRW |
| 2025-11-08 |
23.3321 KRW |
981,979.1061 |
23.6600 KRW |
22.9400 KRW |
23.7100 KRW |
23.7100 KRW |
| 2025-11-07 |
23.9498 KRW |
2,661,602.3446 |
22.1900 KRW |
22.1400 KRW |
24.2700 KRW |
24.2500 KRW |
| 2025-11-06 |
21.4128 KRW |
2,298,947.8932 |
21.2100 KRW |
20.9500 KRW |
22.4500 KRW |
21.3800 KRW |
| 2025-11-05 |
21.2916 KRW |
594,806.7139 |
21.1500 KRW |
21.0300 KRW |
21.5800 KRW |
21.4100 KRW |