Identifier on Bithumb: BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-16 |
27,973,832.8772 KRW |
1,269.2112 BTC |
27,501,000.0000 KRW |
27,492,000.0000 KRW |
28,397,000.0000 KRW |
27,899,000.0000 KRW |
| 2022-07-15 |
27,226,160.6563 KRW |
6,273.6670 BTC |
26,411,000.0000 KRW |
26,411,000.0000 KRW |
27,778,000.0000 KRW |
27,619,000.0000 KRW |
| 2022-07-14 |
27,060,442.7631 KRW |
2,506.5824 BTC |
26,411,000.0000 KRW |
26,411,000.0000 KRW |
27,527,000.0000 KRW |
27,114,000.0000 KRW |
| 2022-07-13 |
26,066,638.3304 KRW |
2,041.3355 BTC |
25,901,000.0000 KRW |
25,459,000.0000 KRW |
26,700,000.0000 KRW |
26,402,000.0000 KRW |
| 2022-07-12 |
25,985,437.4240 KRW |
1,905.3171 BTC |
26,366,000.0000 KRW |
25,605,000.0000 KRW |
26,444,000.0000 KRW |
25,738,000.0000 KRW |
| 2022-07-11 |
26,880,440.0028 KRW |
1,694.0381 BTC |
26,885,000.0000 KRW |
26,406,000.0000 KRW |
27,312,000.0000 KRW |
26,492,000.0000 KRW |
| 2022-07-10 |
27,395,661.8866 KRW |
1,490.2091 BTC |
27,349,000.0000 KRW |
27,166,000.0000 KRW |
27,708,000.0000 KRW |
27,266,000.0000 KRW |
| 2022-07-09 |
28,306,926.2533 KRW |
1,316.9899 BTC |
28,206,000.0000 KRW |
28,130,000.0000 KRW |
28,628,000.0000 KRW |
28,243,000.0000 KRW |
| 2022-07-08 |
28,458,327.9847 KRW |
3,021.5629 BTC |
28,468,000.0000 KRW |
28,158,000.0000 KRW |
28,825,000.0000 KRW |
28,545,000.0000 KRW |
| 2022-07-07 |
27,802,566.5945 KRW |
2,722.3205 BTC |
27,297,000.0000 KRW |
27,206,000.0000 KRW |
28,350,000.0000 KRW |
28,228,000.0000 KRW |
| 2022-07-06 |
26,729,708.1448 KRW |
1,548.2965 BTC |
26,536,000.0000 KRW |
26,397,000.0000 KRW |
27,039,000.0000 KRW |
26,954,000.0000 KRW |
| 2022-07-05 |
26,585,007.7050 KRW |
1,936.4348 BTC |
25,791,000.0000 KRW |
25,637,000.0000 KRW |
27,251,000.0000 KRW |
26,585,000.0000 KRW |
| 2022-07-04 |
26,085,180.1150 KRW |
1,092.6435 BTC |
25,679,000.0000 KRW |
25,679,000.0000 KRW |
26,534,000.0000 KRW |
26,489,000.0000 KRW |
| 2022-07-03 |
25,469,261.4117 KRW |
530.0773 BTC |
25,281,000.0000 KRW |
25,186,000.0000 KRW |
25,871,000.0000 KRW |
25,426,000.0000 KRW |
| 2022-07-02 |
25,475,193.3376 KRW |
362.2314 BTC |
25,508,000.0000 KRW |
25,352,000.0000 KRW |
25,594,000.0000 KRW |
25,438,000.0000 KRW |
| 2022-07-01 |
25,636,206.7736 KRW |
794.2528 BTC |
25,644,000.0000 KRW |
25,424,000.0000 KRW |
25,916,000.0000 KRW |
25,661,000.0000 KRW |
| 2022-06-30 |
24,957,106.9875 KRW |
1,314.7844 BTC |
25,233,000.0000 KRW |
24,625,000.0000 KRW |
25,372,000.0000 KRW |
25,095,000.0000 KRW |
| 2022-06-29 |
26,408,312.0735 KRW |
966.2498 BTC |
26,387,000.0000 KRW |
26,220,000.0000 KRW |
26,750,000.0000 KRW |
26,532,000.0000 KRW |
| 2022-06-28 |
26,703,870.1524 KRW |
1,031.0867 BTC |
27,059,000.0000 KRW |
26,425,000.0000 KRW |
27,075,000.0000 KRW |
26,593,000.0000 KRW |
| 2022-06-27 |
27,054,051.7380 KRW |
622.0745 BTC |
27,081,000.0000 KRW |
26,810,000.0000 KRW |
27,268,000.0000 KRW |
27,128,000.0000 KRW |
| 2022-06-26 |
27,674,078.1848 KRW |
961.2665 BTC |
27,846,000.0000 KRW |
27,416,000.0000 KRW |
27,888,000.0000 KRW |
27,560,000.0000 KRW |
| 2022-06-25 |
27,568,163.9027 KRW |
821.5446 BTC |
27,482,000.0000 KRW |
27,251,000.0000 KRW |
27,902,000.0000 KRW |
27,817,000.0000 KRW |
| 2022-06-24 |
27,490,254.4517 KRW |
1,169.4286 BTC |
27,432,000.0000 KRW |
27,105,000.0000 KRW |
27,915,000.0000 KRW |
27,739,000.0000 KRW |
| 2022-06-23 |
26,902,837.3120 KRW |
1,215.3106 BTC |
26,820,000.0000 KRW |
26,371,000.0000 KRW |
27,471,000.0000 KRW |
27,336,000.0000 KRW |
| 2022-06-22 |
26,329,290.1687 KRW |
1,537.1151 BTC |
26,921,000.0000 KRW |
25,963,000.0000 KRW |
26,923,000.0000 KRW |
26,380,000.0000 KRW |
| 2022-06-21 |
27,365,978.7023 KRW |
1,381.8468 BTC |
27,855,000.0000 KRW |
26,792,000.0000 KRW |
27,864,000.0000 KRW |
26,907,000.0000 KRW |
| 2022-06-20 |
26,431,251.3313 KRW |
1,766.1427 BTC |
26,958,000.0000 KRW |
25,851,000.0000 KRW |
27,171,000.0000 KRW |
26,697,000.0000 KRW |
| 2022-06-19 |
26,208,921.0718 KRW |
2,370.1424 BTC |
25,439,000.0000 KRW |
25,228,000.0000 KRW |
26,957,000.0000 KRW |
26,595,000.0000 KRW |
| 2022-06-18 |
24,632,684.9202 KRW |
3,188.8207 BTC |
25,266,000.0000 KRW |
23,792,000.0000 KRW |
25,621,000.0000 KRW |
25,084,000.0000 KRW |
| 2022-06-17 |
27,054,734.9379 KRW |
820.2664 BTC |
26,972,000.0000 KRW |
26,880,000.0000 KRW |
27,262,000.0000 KRW |
27,015,000.0000 KRW |
| 2022-06-16 |
27,320,971.7010 KRW |
2,012.4936 BTC |
27,476,000.0000 KRW |
26,612,000.0000 KRW |
28,026,000.0000 KRW |
26,660,000.0000 KRW |
| 2022-06-15 |
28,057,030.9430 KRW |
3,650.2604 BTC |
27,696,000.0000 KRW |
26,718,000.0000 KRW |
29,488,000.0000 KRW |
29,172,000.0000 KRW |
| 2022-06-14 |
28,837,781.8655 KRW |
1,669.9582 BTC |
29,236,000.0000 KRW |
27,913,000.0000 KRW |
29,528,000.0000 KRW |
28,406,000.0000 KRW |
| 2022-06-13 |
30,315,875.1510 KRW |
3,034.1754 BTC |
30,225,000.0000 KRW |
28,734,000.0000 KRW |
31,631,000.0000 KRW |
28,907,000.0000 KRW |
| 2022-06-12 |
35,790,217.1499 KRW |
1,000.7790 BTC |
35,963,000.0000 KRW |
35,000,000.0000 KRW |
36,588,000.0000 KRW |
35,042,000.0000 KRW |
| 2022-06-11 |
36,965,357.5835 KRW |
860.3565 BTC |
36,962,000.0000 KRW |
36,626,000.0000 KRW |
37,319,000.0000 KRW |
37,230,000.0000 KRW |
| 2022-06-10 |
37,695,064.2502 KRW |
728.8486 BTC |
37,972,000.0000 KRW |
37,442,000.0000 KRW |
38,049,000.0000 KRW |
37,691,000.0000 KRW |
| 2022-06-09 |
38,352,885.9946 KRW |
428.1955 BTC |
38,307,000.0000 KRW |
38,114,000.0000 KRW |
38,629,000.0000 KRW |
38,262,000.0000 KRW |
| 2022-06-08 |
38,522,125.9569 KRW |
553.5643 BTC |
38,608,000.0000 KRW |
38,190,000.0000 KRW |
38,734,000.0000 KRW |
38,561,000.0000 KRW |
| 2022-06-07 |
39,032,844.7793 KRW |
1,213.6769 BTC |
37,987,000.0000 KRW |
37,825,000.0000 KRW |
39,743,000.0000 KRW |
39,189,000.0000 KRW |
| 2022-06-06 |
39,600,893.9547 KRW |
563.4848 BTC |
39,722,000.0000 KRW |
39,275,000.0000 KRW |
39,940,000.0000 KRW |
39,673,000.0000 KRW |
| 2022-06-05 |
37,974,325.5904 KRW |
367.3457 BTC |
37,795,000.0000 KRW |
37,760,000.0000 KRW |
38,209,000.0000 KRW |
37,987,000.0000 KRW |
| 2022-06-04 |
37,835,327.0879 KRW |
211.2065 BTC |
37,900,000.0000 KRW |
37,600,000.0000 KRW |
38,027,000.0000 KRW |
37,850,000.0000 KRW |
| 2022-06-03 |
37,685,935.7758 KRW |
389.9433 BTC |
37,494,000.0000 KRW |
37,346,000.0000 KRW |
38,062,000.0000 KRW |
37,853,000.0000 KRW |
| 2022-06-02 |
38,264,957.2750 KRW |
638.7395 BTC |
38,000,000.0000 KRW |
37,900,000.0000 KRW |
38,656,000.0000 KRW |
38,428,000.0000 KRW |
| 2022-06-01 |
38,165,081.5778 KRW |
2,121.1610 BTC |
39,312,000.0000 KRW |
37,530,000.0000 KRW |
39,382,000.0000 KRW |
37,835,000.0000 KRW |
| 2022-05-31 |
40,035,508.7124 KRW |
884.4028 BTC |
39,789,000.0000 KRW |
39,646,000.0000 KRW |
40,595,000.0000 KRW |
39,937,000.0000 KRW |
| 2022-05-30 |
39,017,473.4081 KRW |
1,264.1355 BTC |
38,256,000.0000 KRW |
38,234,000.0000 KRW |
40,009,000.0000 KRW |
39,819,000.0000 KRW |
| 2022-05-29 |
37,212,975.5533 KRW |
1,005.4834 BTC |
37,212,000.0000 KRW |
37,051,000.0000 KRW |
37,619,000.0000 KRW |
37,492,000.0000 KRW |
| 2022-05-28 |
36,958,896.7560 KRW |
1,126.1500 BTC |
36,908,000.0000 KRW |
36,798,000.0000 KRW |
37,099,000.0000 KRW |
37,025,000.0000 KRW |