Identifier on Bithumb: KRW-AUDIO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
42.1913 KRW |
1,469,765.6048 AUDIO |
42.9800 KRW |
42.0100 KRW |
43.3300 KRW |
42.0900 KRW |
| 2025-12-23 |
42.5067 KRW |
333,383.4389 AUDIO |
42.9800 KRW |
42.0100 KRW |
43.3300 KRW |
42.8800 KRW |
| 2025-12-22 |
43.3427 KRW |
134,909.4393 AUDIO |
43.3400 KRW |
43.0300 KRW |
43.8700 KRW |
43.0400 KRW |
| 2025-12-21 |
42.9571 KRW |
173,773.5669 AUDIO |
43.1000 KRW |
42.7300 KRW |
43.2300 KRW |
43.1000 KRW |
| 2025-12-20 |
43.4718 KRW |
107,981.2547 AUDIO |
43.9000 KRW |
43.0000 KRW |
43.9000 KRW |
43.7500 KRW |
| 2025-12-19 |
43.7305 KRW |
166,745.4071 AUDIO |
43.7200 KRW |
43.4700 KRW |
44.0200 KRW |
44.0200 KRW |
| 2025-12-18 |
41.9631 KRW |
193,057.1166 AUDIO |
43.1100 KRW |
40.5300 KRW |
43.1100 KRW |
41.1200 KRW |
| 2025-12-17 |
44.7797 KRW |
207,025.8818 AUDIO |
45.8500 KRW |
43.9000 KRW |
46.1600 KRW |
43.9000 KRW |
| 2025-12-16 |
47.4320 KRW |
113,402.3753 AUDIO |
47.3000 KRW |
47.3000 KRW |
47.5100 KRW |
47.5000 KRW |
| 2025-12-15 |
47.3877 KRW |
178,095.3846 AUDIO |
47.7400 KRW |
47.0000 KRW |
47.9100 KRW |
47.1200 KRW |
| 2025-12-14 |
48.7286 KRW |
143,499.2717 AUDIO |
48.7900 KRW |
48.5600 KRW |
48.8300 KRW |
48.8300 KRW |
| 2025-12-13 |
49.7173 KRW |
39,018.9860 AUDIO |
49.8800 KRW |
49.4900 KRW |
50.0300 KRW |
49.8900 KRW |
| 2025-12-12 |
49.3382 KRW |
67,637.0941 AUDIO |
49.7800 KRW |
48.6500 KRW |
49.8300 KRW |
49.4700 KRW |
| 2025-12-11 |
52.1117 KRW |
1,177,275.1800 AUDIO |
49.7600 KRW |
49.3800 KRW |
55.0000 KRW |
50.1400 KRW |
| 2025-12-10 |
53.6797 KRW |
3,084,688.0226 AUDIO |
50.5200 KRW |
49.8600 KRW |
58.3000 KRW |
49.9500 KRW |
| 2025-12-09 |
50.2873 KRW |
73,455.0530 AUDIO |
50.2000 KRW |
50.2000 KRW |
50.9300 KRW |
50.9300 KRW |
| 2025-12-08 |
49.7543 KRW |
14,527.0613 AUDIO |
50.0300 KRW |
49.5300 KRW |
50.1700 KRW |
49.5300 KRW |
| 2025-12-07 |
50.2308 KRW |
180,521.2317 AUDIO |
49.4600 KRW |
49.3000 KRW |
50.9900 KRW |
49.5300 KRW |
| 2025-12-06 |
50.8577 KRW |
138,708.1943 AUDIO |
49.6700 KRW |
49.5400 KRW |
52.8100 KRW |
50.2900 KRW |
| 2025-12-05 |
50.8280 KRW |
2,002,635.0939 AUDIO |
50.6400 KRW |
48.1100 KRW |
58.0000 KRW |
48.8400 KRW |
| 2025-12-04 |
50.5239 KRW |
58,356.7055 AUDIO |
50.5100 KRW |
50.4300 KRW |
51.8700 KRW |
50.4300 KRW |
| 2025-12-03 |
51.3699 KRW |
78,105.0973 AUDIO |
49.9900 KRW |
49.9500 KRW |
52.7300 KRW |
51.2100 KRW |
| 2025-12-02 |
49.8533 KRW |
477,660.4094 AUDIO |
49.1900 KRW |
49.1900 KRW |
50.5000 KRW |
50.2600 KRW |
| 2025-12-01 |
47.0608 KRW |
517,016.3126 AUDIO |
47.5200 KRW |
46.8700 KRW |
48.1400 KRW |
47.3200 KRW |
| 2025-11-30 |
52.1700 KRW |
1,585.1475 AUDIO |
52.3700 KRW |
51.5000 KRW |
52.3700 KRW |
51.5200 KRW |
| 2025-11-29 |
51.0510 KRW |
48,112.4584 AUDIO |
51.3500 KRW |
51.0000 KRW |
52.0000 KRW |
52.0000 KRW |
| 2025-11-28 |
51.1395 KRW |
78,320.9536 AUDIO |
51.0100 KRW |
50.7400 KRW |
53.1100 KRW |
51.1900 KRW |
| 2025-11-27 |
51.1885 KRW |
150,403.3759 AUDIO |
51.3800 KRW |
50.8400 KRW |
51.9900 KRW |
51.9900 KRW |
| 2025-11-26 |
50.9364 KRW |
319,558.9717 AUDIO |
50.6100 KRW |
50.5900 KRW |
51.5000 KRW |
51.0000 KRW |
| 2025-11-25 |
50.6087 KRW |
20,101.4715 AUDIO |
50.9500 KRW |
50.3800 KRW |
51.0000 KRW |
50.9800 KRW |
| 2025-11-24 |
51.7873 KRW |
39,642.4124 AUDIO |
51.5000 KRW |
51.5000 KRW |
52.1700 KRW |
51.8600 KRW |
| 2025-11-23 |
51.2454 KRW |
241,233.4935 AUDIO |
51.2700 KRW |
50.6100 KRW |
51.8400 KRW |
51.3600 KRW |
| 2025-11-22 |
51.8639 KRW |
3,290,309.9044 AUDIO |
49.3000 KRW |
49.0800 KRW |
56.0000 KRW |
51.0800 KRW |
| 2025-11-21 |
48.6660 KRW |
218,939.8685 AUDIO |
48.6800 KRW |
48.0000 KRW |
50.0000 KRW |
48.6100 KRW |
| 2025-11-20 |
51.5482 KRW |
315,335.3855 AUDIO |
52.6900 KRW |
50.0300 KRW |
53.1000 KRW |
51.3100 KRW |
| 2025-11-19 |
50.6536 KRW |
385,332.9380 AUDIO |
52.5500 KRW |
49.1300 KRW |
53.1300 KRW |
50.9500 KRW |
| 2025-11-18 |
52.0466 KRW |
67,725.3063 AUDIO |
51.1000 KRW |
51.0300 KRW |
52.6200 KRW |
52.1900 KRW |
| 2025-11-17 |
52.1360 KRW |
428,076.6162 AUDIO |
53.7300 KRW |
50.1800 KRW |
54.4400 KRW |
51.8300 KRW |
| 2025-11-16 |
54.7815 KRW |
662,807.2553 AUDIO |
56.7700 KRW |
53.0500 KRW |
57.4900 KRW |
54.4400 KRW |
| 2025-11-15 |
60.4385 KRW |
10,175,301.9795 AUDIO |
57.6200 KRW |
57.4100 KRW |
63.8300 KRW |
58.2000 KRW |
| 2025-11-14 |
53.8175 KRW |
695,330.2113 AUDIO |
54.5900 KRW |
52.0000 KRW |
55.2400 KRW |
55.2400 KRW |
| 2025-11-13 |
54.4765 KRW |
453,020.2819 AUDIO |
56.4100 KRW |
53.1300 KRW |
56.9100 KRW |
55.1700 KRW |
| 2025-11-12 |
56.2998 KRW |
223,984.6079 AUDIO |
58.2600 KRW |
54.9200 KRW |
58.2600 KRW |
55.9500 KRW |
| 2025-11-11 |
57.5963 KRW |
58,189.5997 AUDIO |
57.7300 KRW |
56.1200 KRW |
59.0600 KRW |
56.2500 KRW |
| 2025-11-10 |
58.2304 KRW |
1,489,282.4187 AUDIO |
57.3000 KRW |
56.8800 KRW |
62.1600 KRW |
56.9900 KRW |
| 2025-11-09 |
58.2539 KRW |
183,109.4657 AUDIO |
58.1500 KRW |
57.7100 KRW |
58.6800 KRW |
58.6800 KRW |
| 2025-11-08 |
61.4526 KRW |
7,082,744.7307 AUDIO |
57.2700 KRW |
57.2400 KRW |
67.7000 KRW |
59.1300 KRW |
| 2025-11-07 |
56.9795 KRW |
573,083.7339 AUDIO |
54.8000 KRW |
54.8000 KRW |
59.6900 KRW |
59.3500 KRW |
| 2025-11-06 |
54.1984 KRW |
989,152.5732 AUDIO |
53.6600 KRW |
51.2300 KRW |
56.6900 KRW |
54.3200 KRW |
| 2025-11-05 |
53.2891 KRW |
25,333.1487 AUDIO |
52.7600 KRW |
52.7600 KRW |
53.8600 KRW |
53.1400 KRW |