Market [unlinked] / KRW
Identifier on Bithumb: KRW-OAS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
2.6078 KRW |
18,550,853.2308 |
2.6170 KRW |
2.5750 KRW |
2.6600 KRW |
2.5980 KRW |
| 2025-12-24 |
2.6031 KRW |
9,093,174.0556 |
2.6170 KRW |
2.5750 KRW |
2.6400 KRW |
2.5800 KRW |
| 2025-12-23 |
2.6431 KRW |
23,008,510.3470 |
2.6990 KRW |
2.5990 KRW |
2.6990 KRW |
2.6440 KRW |
| 2025-12-22 |
2.6550 KRW |
26,597,065.1476 |
2.6290 KRW |
2.6080 KRW |
2.6950 KRW |
2.6620 KRW |
| 2025-12-21 |
2.5670 KRW |
7,039,722.4146 |
2.5760 KRW |
2.5500 KRW |
2.5900 KRW |
2.5800 KRW |
| 2025-12-20 |
2.6114 KRW |
36,384,301.6612 |
2.6410 KRW |
2.5630 KRW |
2.6560 KRW |
2.5630 KRW |
| 2025-12-19 |
2.5578 KRW |
15,473,728.6387 |
2.5810 KRW |
2.5200 KRW |
2.6040 KRW |
2.5590 KRW |
| 2025-12-18 |
2.5175 KRW |
4,087,877.5532 |
2.5300 KRW |
2.5100 KRW |
2.5620 KRW |
2.5100 KRW |
| 2025-12-17 |
2.7418 KRW |
5,140,183.3860 |
2.7760 KRW |
2.7220 KRW |
2.7810 KRW |
2.7220 KRW |
| 2025-12-16 |
2.7764 KRW |
1,915,242.1251 |
2.8060 KRW |
2.7630 KRW |
2.8060 KRW |
2.7810 KRW |
| 2025-12-15 |
2.9267 KRW |
11,605,206.6920 |
2.9320 KRW |
2.8810 KRW |
3.0140 KRW |
2.9010 KRW |
| 2025-12-14 |
3.0233 KRW |
4,420,789.2492 |
3.0370 KRW |
3.0010 KRW |
3.0940 KRW |
3.0010 KRW |
| 2025-12-13 |
3.0967 KRW |
4,770,282.0871 |
3.1290 KRW |
3.0600 KRW |
3.1480 KRW |
3.0790 KRW |
| 2025-12-12 |
3.0710 KRW |
6,507,172.9226 |
3.1130 KRW |
3.0400 KRW |
3.1130 KRW |
3.0640 KRW |
| 2025-12-11 |
3.0756 KRW |
4,376,400.5602 |
3.0930 KRW |
3.0510 KRW |
3.1020 KRW |
3.1000 KRW |
| 2025-12-10 |
3.0902 KRW |
16,202,573.2224 |
3.0960 KRW |
3.0240 KRW |
3.1310 KRW |
3.1180 KRW |
| 2025-12-09 |
3.1066 KRW |
7,650,017.1535 |
3.0790 KRW |
3.0710 KRW |
3.1490 KRW |
3.1280 KRW |
| 2025-12-08 |
3.1361 KRW |
17,645,900.5229 |
3.1630 KRW |
3.0930 KRW |
3.1810 KRW |
3.1150 KRW |
| 2025-12-07 |
3.1095 KRW |
18,410,869.9169 |
3.1100 KRW |
3.0910 KRW |
3.1330 KRW |
3.1220 KRW |
| 2025-12-06 |
3.1709 KRW |
3,028,902.8146 |
3.2070 KRW |
3.1200 KRW |
3.2070 KRW |
3.1640 KRW |
| 2025-12-05 |
3.2004 KRW |
9,712,698.3911 |
3.2100 KRW |
3.1750 KRW |
3.2310 KRW |
3.1980 KRW |
| 2025-12-04 |
3.2421 KRW |
8,792,779.9128 |
3.2550 KRW |
3.2100 KRW |
3.2550 KRW |
3.2540 KRW |
| 2025-12-03 |
3.2093 KRW |
16,748,732.5436 |
3.2510 KRW |
3.1720 KRW |
3.3000 KRW |
3.1820 KRW |
| 2025-12-02 |
3.3105 KRW |
36,271,003.2699 |
3.3370 KRW |
3.2300 KRW |
3.3560 KRW |
3.2310 KRW |
| 2025-12-01 |
3.7446 KRW |
634,416,017.1328 |
3.5880 KRW |
3.2590 KRW |
4.0770 KRW |
3.3130 KRW |
| 2025-11-30 |
3.3530 KRW |
12,840,273.4777 |
3.4150 KRW |
3.3050 KRW |
3.4200 KRW |
3.3240 KRW |
| 2025-11-29 |
3.4691 KRW |
9,375,024.4665 |
3.4780 KRW |
3.4420 KRW |
3.5050 KRW |
3.4420 KRW |
| 2025-11-28 |
3.4839 KRW |
9,679,381.3607 |
3.5310 KRW |
3.4490 KRW |
3.5410 KRW |
3.4570 KRW |
| 2025-11-27 |
3.5036 KRW |
20,439,913.6190 |
3.5380 KRW |
3.4500 KRW |
3.5600 KRW |
3.4980 KRW |
| 2025-11-26 |
3.5826 KRW |
14,003,104.9283 |
3.5420 KRW |
3.5300 KRW |
3.6480 KRW |
3.6360 KRW |
| 2025-11-25 |
3.5566 KRW |
21,177,492.6245 |
3.6220 KRW |
3.5100 KRW |
3.6220 KRW |
3.5680 KRW |
| 2025-11-24 |
3.5982 KRW |
18,710,089.9579 |
3.5800 KRW |
3.5530 KRW |
3.6700 KRW |
3.6700 KRW |
| 2025-11-23 |
3.6838 KRW |
2,920,976.2256 |
3.6660 KRW |
3.6510 KRW |
3.7090 KRW |
3.6680 KRW |
| 2025-11-22 |
3.6461 KRW |
21,127,104.8156 |
3.6250 KRW |
3.5790 KRW |
3.7200 KRW |
3.6570 KRW |
| 2025-11-21 |
3.8243 KRW |
67,946,107.0534 |
3.8060 KRW |
3.6300 KRW |
4.0720 KRW |
3.6370 KRW |
| 2025-11-20 |
4.5954 KRW |
486,080,877.7055 |
4.4830 KRW |
3.9160 KRW |
5.2420 KRW |
3.9540 KRW |
| 2025-11-19 |
3.8280 KRW |
19,110,897.9285 |
3.9220 KRW |
3.7380 KRW |
3.9720 KRW |
3.7890 KRW |
| 2025-11-18 |
4.0106 KRW |
11,651,817.0694 |
3.9990 KRW |
3.9660 KRW |
4.0970 KRW |
4.0140 KRW |
| 2025-11-17 |
4.3340 KRW |
6,420,057.9980 |
4.3680 KRW |
4.2600 KRW |
4.4050 KRW |
4.2620 KRW |
| 2025-11-16 |
4.5025 KRW |
22,110,415.4257 |
4.5130 KRW |
4.4190 KRW |
4.6390 KRW |
4.4600 KRW |
| 2025-11-15 |
4.5038 KRW |
10,002,690.3843 |
4.5010 KRW |
4.5000 KRW |
4.5320 KRW |
4.5000 KRW |
| 2025-11-14 |
4.4875 KRW |
5,021,161.2798 |
4.4100 KRW |
4.4100 KRW |
4.5450 KRW |
4.4820 KRW |
| 2025-11-13 |
4.8071 KRW |
17,714,657.2134 |
4.8890 KRW |
4.7050 KRW |
4.8890 KRW |
4.7050 KRW |
| 2025-11-12 |
4.9163 KRW |
10,845,990.7981 |
4.9620 KRW |
4.8820 KRW |
5.0030 KRW |
4.8860 KRW |
| 2025-11-11 |
5.2458 KRW |
22,071,948.7700 |
5.2600 KRW |
5.1240 KRW |
5.3250 KRW |
5.1300 KRW |
| 2025-11-10 |
5.4243 KRW |
16,142,888.7118 |
5.5030 KRW |
5.3320 KRW |
5.5050 KRW |
5.3360 KRW |
| 2025-11-09 |
5.4631 KRW |
26,440,276.5441 |
5.5180 KRW |
5.4000 KRW |
5.5680 KRW |
5.4650 KRW |
| 2025-11-08 |
5.2392 KRW |
54,627,264.2909 |
5.1050 KRW |
5.0860 KRW |
5.4670 KRW |
5.1000 KRW |
| 2025-11-07 |
4.9993 KRW |
19,668,873.5289 |
4.8730 KRW |
4.8720 KRW |
5.1290 KRW |
5.0890 KRW |
| 2025-11-06 |
4.9278 KRW |
7,279,797.4804 |
5.0220 KRW |
4.8360 KRW |
5.0590 KRW |
4.8870 KRW |