Identifier on Bithumb: KRW-OBT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
3.2569 KRW |
117,053,035.4191 OBT |
3.0670 KRW |
3.0600 KRW |
3.4050 KRW |
3.2240 KRW |
| 2025-12-22 |
3.3015 KRW |
82,321,324.8339 OBT |
3.1750 KRW |
3.1330 KRW |
3.5420 KRW |
3.2190 KRW |
| 2025-12-21 |
3.1288 KRW |
4,582,030.9507 OBT |
3.1560 KRW |
3.1050 KRW |
3.1690 KRW |
3.1540 KRW |
| 2025-12-20 |
3.1903 KRW |
7,934,483.1456 OBT |
3.2150 KRW |
3.1580 KRW |
3.2490 KRW |
3.2160 KRW |
| 2025-12-19 |
3.1238 KRW |
1,780,420.2312 OBT |
3.1040 KRW |
3.0720 KRW |
3.1820 KRW |
3.1680 KRW |
| 2025-12-18 |
2.9919 KRW |
10,711,304.8025 OBT |
3.0630 KRW |
2.9000 KRW |
3.1440 KRW |
2.9630 KRW |
| 2025-12-17 |
3.0750 KRW |
13,060,575.1178 OBT |
3.2040 KRW |
2.9900 KRW |
3.2460 KRW |
2.9900 KRW |
| 2025-12-16 |
3.2652 KRW |
3,452,141.1541 OBT |
3.2200 KRW |
3.2180 KRW |
3.3070 KRW |
3.2600 KRW |
| 2025-12-15 |
3.2422 KRW |
5,431,564.2238 OBT |
3.2630 KRW |
3.1850 KRW |
3.2990 KRW |
3.2360 KRW |
| 2025-12-14 |
3.2592 KRW |
2,920,498.4263 OBT |
3.2760 KRW |
3.2350 KRW |
3.2920 KRW |
3.2490 KRW |
| 2025-12-13 |
3.3764 KRW |
1,315,195.5451 OBT |
3.3740 KRW |
3.3600 KRW |
3.3980 KRW |
3.3620 KRW |
| 2025-12-12 |
3.3530 KRW |
8,813,911.5877 OBT |
3.4400 KRW |
3.2990 KRW |
3.4600 KRW |
3.2990 KRW |
| 2025-12-11 |
3.5274 KRW |
40,561,046.6162 OBT |
3.4690 KRW |
3.3900 KRW |
3.6370 KRW |
3.4940 KRW |
| 2025-12-10 |
3.5974 KRW |
4,048,385.7787 OBT |
3.6160 KRW |
3.5400 KRW |
3.6650 KRW |
3.5420 KRW |
| 2025-12-09 |
3.7018 KRW |
9,548,907.9359 OBT |
3.6670 KRW |
3.5830 KRW |
3.8310 KRW |
3.6100 KRW |
| 2025-12-08 |
3.6325 KRW |
1,581,512.5566 OBT |
3.6540 KRW |
3.5900 KRW |
3.6680 KRW |
3.6150 KRW |
| 2025-12-07 |
3.5770 KRW |
13,304,130.6094 OBT |
3.5790 KRW |
3.5000 KRW |
3.7180 KRW |
3.5740 KRW |
| 2025-12-06 |
3.8805 KRW |
101,710,305.4271 OBT |
3.6310 KRW |
3.5980 KRW |
4.0800 KRW |
3.8460 KRW |
| 2025-12-05 |
3.5693 KRW |
11,401,203.4194 OBT |
3.6260 KRW |
3.4700 KRW |
3.7000 KRW |
3.5320 KRW |
| 2025-12-04 |
3.8789 KRW |
71,604,032.4179 OBT |
3.6890 KRW |
3.6700 KRW |
4.0300 KRW |
3.7500 KRW |
| 2025-12-03 |
3.7785 KRW |
6,115,352.6720 OBT |
3.7200 KRW |
3.7000 KRW |
3.8700 KRW |
3.8670 KRW |
| 2025-12-02 |
3.7604 KRW |
17,929,614.9310 OBT |
3.7180 KRW |
3.6860 KRW |
3.8200 KRW |
3.7740 KRW |
| 2025-12-01 |
3.4947 KRW |
6,253,643.0818 OBT |
3.5540 KRW |
3.4560 KRW |
3.5540 KRW |
3.4900 KRW |
| 2025-11-30 |
3.8005 KRW |
1,321,292.9623 OBT |
3.7960 KRW |
3.7720 KRW |
3.8310 KRW |
3.7940 KRW |
| 2025-11-29 |
3.7524 KRW |
5,150,344.5055 OBT |
3.8000 KRW |
3.7240 KRW |
3.8320 KRW |
3.8000 KRW |
| 2025-11-28 |
3.7666 KRW |
5,610,369.3101 OBT |
3.7880 KRW |
3.7010 KRW |
3.8080 KRW |
3.7160 KRW |
| 2025-11-27 |
3.8817 KRW |
4,468,710.4477 OBT |
3.9110 KRW |
3.8400 KRW |
3.9310 KRW |
3.8870 KRW |
| 2025-11-26 |
3.8623 KRW |
4,302,846.2350 OBT |
3.7870 KRW |
3.7870 KRW |
3.9180 KRW |
3.8720 KRW |
| 2025-11-25 |
3.8677 KRW |
4,276,927.1329 OBT |
3.8640 KRW |
3.8350 KRW |
3.9200 KRW |
3.9030 KRW |
| 2025-11-24 |
3.8825 KRW |
12,219,046.2598 OBT |
3.8280 KRW |
3.8180 KRW |
3.9600 KRW |
3.9150 KRW |
| 2025-11-23 |
3.9817 KRW |
1,653,850.8277 OBT |
4.0010 KRW |
3.9710 KRW |
4.0180 KRW |
3.9760 KRW |
| 2025-11-22 |
4.0308 KRW |
42,093,757.8902 OBT |
3.9830 KRW |
3.8170 KRW |
4.1760 KRW |
3.8830 KRW |
| 2025-11-21 |
3.8287 KRW |
8,059,379.1359 OBT |
3.9660 KRW |
3.7310 KRW |
3.9910 KRW |
3.9120 KRW |
| 2025-11-20 |
4.1908 KRW |
28,953,904.4603 OBT |
4.3820 KRW |
4.0620 KRW |
4.3840 KRW |
4.1050 KRW |
| 2025-11-19 |
4.1971 KRW |
8,429,065.7611 OBT |
4.2290 KRW |
4.1240 KRW |
4.2670 KRW |
4.1740 KRW |
| 2025-11-18 |
4.3214 KRW |
3,066,872.9638 OBT |
4.2470 KRW |
4.2230 KRW |
4.3570 KRW |
4.2930 KRW |
| 2025-11-17 |
4.3676 KRW |
19,494,694.3317 OBT |
4.5380 KRW |
4.2220 KRW |
4.5380 KRW |
4.2790 KRW |
| 2025-11-16 |
4.6220 KRW |
10,135,285.3000 OBT |
4.6890 KRW |
4.5230 KRW |
4.7270 KRW |
4.6320 KRW |
| 2025-11-15 |
4.7814 KRW |
12,057,999.4484 OBT |
4.7930 KRW |
4.6600 KRW |
4.8620 KRW |
4.6940 KRW |
| 2025-11-14 |
4.8071 KRW |
11,864,471.2716 OBT |
4.8340 KRW |
4.7490 KRW |
4.8740 KRW |
4.7980 KRW |
| 2025-11-13 |
5.0023 KRW |
54,919,203.5996 OBT |
5.0200 KRW |
4.7260 KRW |
5.2220 KRW |
4.7620 KRW |
| 2025-11-12 |
5.1349 KRW |
69,995,924.0443 OBT |
5.0840 KRW |
4.9240 KRW |
5.3880 KRW |
5.0100 KRW |
| 2025-11-11 |
5.5122 KRW |
527,822,735.8634 OBT |
5.1400 KRW |
4.9120 KRW |
5.9940 KRW |
4.9120 KRW |
| 2025-11-10 |
5.0359 KRW |
4,364,526.0829 OBT |
5.0270 KRW |
5.0030 KRW |
5.1150 KRW |
5.0850 KRW |
| 2025-11-09 |
5.1994 KRW |
37,082,965.3383 OBT |
5.1000 KRW |
5.0510 KRW |
5.3500 KRW |
5.1180 KRW |
| 2025-11-08 |
5.0567 KRW |
59,132,194.9399 OBT |
5.2260 KRW |
4.9870 KRW |
5.2270 KRW |
5.1190 KRW |
| 2025-11-07 |
5.0055 KRW |
37,955,329.2784 OBT |
4.8790 KRW |
4.8170 KRW |
5.3400 KRW |
5.0350 KRW |
| 2025-11-06 |
4.7576 KRW |
5,705,711.3152 OBT |
4.8000 KRW |
4.6810 KRW |
4.8200 KRW |
4.7890 KRW |
| 2025-11-05 |
4.7452 KRW |
3,573,881.9018 OBT |
4.7090 KRW |
4.7000 KRW |
4.8590 KRW |
4.7430 KRW |
| 2025-11-04 |
4.6555 KRW |
6,350,848.0679 OBT |
4.8210 KRW |
4.5300 KRW |
4.8380 KRW |
4.6700 KRW |