Identifier on Bithumb: BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
36,764,716.4598 KRW |
1,554.9399 BTC |
36,827,000.0000 KRW |
36,333,000.0000 KRW |
37,166,000.0000 KRW |
36,787,000.0000 KRW |
| 2022-05-26 |
37,841,733.6277 KRW |
2,031.6771 BTC |
37,481,000.0000 KRW |
37,437,000.0000 KRW |
38,075,000.0000 KRW |
37,821,000.0000 KRW |
| 2022-05-25 |
38,071,473.9909 KRW |
992.2910 BTC |
38,013,000.0000 KRW |
37,678,000.0000 KRW |
38,345,000.0000 KRW |
38,106,000.0000 KRW |
| 2022-05-24 |
37,506,754.8926 KRW |
1,442.2773 BTC |
37,047,000.0000 KRW |
36,935,000.0000 KRW |
37,988,000.0000 KRW |
37,750,000.0000 KRW |
| 2022-05-23 |
37,993,991.9398 KRW |
1,402.1132 BTC |
38,715,000.0000 KRW |
37,105,000.0000 KRW |
38,919,000.0000 KRW |
37,301,000.0000 KRW |
| 2022-05-22 |
38,718,700.2619 KRW |
1,318.0640 BTC |
38,561,000.0000 KRW |
38,228,000.0000 KRW |
39,133,000.0000 KRW |
39,016,000.0000 KRW |
| 2022-05-21 |
38,001,320.6062 KRW |
1,032.0354 BTC |
37,985,000.0000 KRW |
37,826,000.0000 KRW |
38,229,000.0000 KRW |
37,993,000.0000 KRW |
| 2022-05-20 |
37,698,608.5430 KRW |
1,496.3869 BTC |
38,091,000.0000 KRW |
37,210,000.0000 KRW |
38,101,000.0000 KRW |
37,921,000.0000 KRW |
| 2022-05-19 |
38,648,891.9977 KRW |
1,504.6872 BTC |
38,239,000.0000 KRW |
38,185,000.0000 KRW |
38,999,000.0000 KRW |
38,796,000.0000 KRW |
| 2022-05-18 |
37,442,028.1763 KRW |
1,231.1553 BTC |
37,657,000.0000 KRW |
37,000,000.0000 KRW |
37,922,000.0000 KRW |
37,072,000.0000 KRW |
| 2022-05-17 |
38,898,513.3265 KRW |
1,605.1763 BTC |
38,958,000.0000 KRW |
38,193,000.0000 KRW |
39,311,000.0000 KRW |
39,207,000.0000 KRW |
| 2022-05-16 |
39,108,821.3228 KRW |
1,115.1601 BTC |
38,879,000.0000 KRW |
38,453,000.0000 KRW |
39,606,000.0000 KRW |
39,203,000.0000 KRW |
| 2022-05-15 |
40,031,001.8526 KRW |
723.6714 BTC |
39,376,000.0000 KRW |
39,259,000.0000 KRW |
40,951,000.0000 KRW |
40,647,000.0000 KRW |
| 2022-05-14 |
39,206,652.2758 KRW |
651.3471 BTC |
38,676,000.0000 KRW |
38,278,000.0000 KRW |
40,115,000.0000 KRW |
39,959,000.0000 KRW |
| 2022-05-13 |
39,634,930.2928 KRW |
1,219.9239 BTC |
40,399,000.0000 KRW |
38,859,000.0000 KRW |
40,402,000.0000 KRW |
39,209,000.0000 KRW |
| 2022-05-12 |
38,461,384.6597 KRW |
1,985.8584 BTC |
39,330,000.0000 KRW |
37,388,000.0000 KRW |
39,654,000.0000 KRW |
38,884,000.0000 KRW |
| 2022-05-11 |
40,052,840.1955 KRW |
1,787.1232 BTC |
41,834,000.0000 KRW |
38,478,000.0000 KRW |
41,927,000.0000 KRW |
39,095,000.0000 KRW |
| 2022-05-10 |
40,945,589.2021 KRW |
2,161.5250 BTC |
41,059,000.0000 KRW |
40,001,000.0000 KRW |
41,638,000.0000 KRW |
40,856,000.0000 KRW |
| 2022-05-09 |
41,925,972.5712 KRW |
2,803.8316 BTC |
43,007,000.0000 KRW |
40,740,000.0000 KRW |
43,185,000.0000 KRW |
41,499,000.0000 KRW |
| 2022-05-08 |
45,017,377.1091 KRW |
1,127.1526 BTC |
45,163,000.0000 KRW |
44,568,000.0000 KRW |
45,484,000.0000 KRW |
44,649,000.0000 KRW |
| 2022-05-07 |
46,560,722.4799 KRW |
883.9991 BTC |
46,817,000.0000 KRW |
46,000,000.0000 KRW |
46,926,000.0000 KRW |
46,610,000.0000 KRW |
| 2022-05-06 |
46,807,419.8900 KRW |
1,030.4116 BTC |
46,794,000.0000 KRW |
46,597,000.0000 KRW |
47,101,000.0000 KRW |
46,974,000.0000 KRW |
| 2022-05-05 |
47,765,886.7985 KRW |
2,398.9364 BTC |
49,247,000.0000 KRW |
46,800,000.0000 KRW |
49,267,000.0000 KRW |
47,453,000.0000 KRW |
| 2022-05-04 |
50,386,305.1653 KRW |
1,285.7480 BTC |
49,773,000.0000 KRW |
49,669,000.0000 KRW |
50,996,000.0000 KRW |
50,641,000.0000 KRW |
| 2022-05-03 |
48,861,941.6416 KRW |
1,001.3657 BTC |
49,176,000.0000 KRW |
48,521,000.0000 KRW |
49,214,000.0000 KRW |
48,685,000.0000 KRW |
| 2022-05-02 |
49,491,157.2576 KRW |
1,025.5638 BTC |
49,764,000.0000 KRW |
49,041,000.0000 KRW |
49,850,000.0000 KRW |
49,591,000.0000 KRW |
| 2022-05-01 |
49,206,714.4876 KRW |
961.7991 BTC |
48,959,000.0000 KRW |
48,600,000.0000 KRW |
49,597,000.0000 KRW |
49,359,000.0000 KRW |
| 2022-04-30 |
49,608,960.0584 KRW |
986.1310 BTC |
49,349,000.0000 KRW |
49,279,000.0000 KRW |
49,999,000.0000 KRW |
49,431,000.0000 KRW |
| 2022-04-29 |
49,710,852.9464 KRW |
1,428.4382 BTC |
49,867,000.0000 KRW |
49,400,000.0000 KRW |
50,090,000.0000 KRW |
49,727,000.0000 KRW |
| 2022-04-28 |
50,788,459.7093 KRW |
1,510.1439 BTC |
50,200,000.0000 KRW |
49,920,000.0000 KRW |
51,200,000.0000 KRW |
50,631,000.0000 KRW |
| 2022-04-27 |
49,704,757.0226 KRW |
1,130.1223 BTC |
49,246,000.0000 KRW |
49,244,000.0000 KRW |
50,077,000.0000 KRW |
49,903,000.0000 KRW |
| 2022-04-26 |
48,884,136.9232 KRW |
1,170.9285 BTC |
49,548,000.0000 KRW |
48,200,000.0000 KRW |
49,668,000.0000 KRW |
48,532,000.0000 KRW |
| 2022-04-25 |
50,103,261.2582 KRW |
1,433.4662 BTC |
49,381,000.0000 KRW |
49,171,000.0000 KRW |
50,915,000.0000 KRW |
50,707,000.0000 KRW |
| 2022-04-24 |
49,709,351.3464 KRW |
915.8100 BTC |
49,884,000.0000 KRW |
49,230,000.0000 KRW |
49,992,000.0000 KRW |
49,675,000.0000 KRW |
| 2022-04-23 |
50,073,632.7174 KRW |
662.8886 BTC |
49,918,000.0000 KRW |
49,873,000.0000 KRW |
50,287,000.0000 KRW |
50,045,000.0000 KRW |
| 2022-04-22 |
49,768,842.5761 KRW |
1,043.9293 BTC |
50,131,000.0000 KRW |
49,388,000.0000 KRW |
50,287,000.0000 KRW |
49,931,000.0000 KRW |
| 2022-04-21 |
51,459,334.1026 KRW |
888.5273 BTC |
52,601,000.0000 KRW |
50,275,000.0000 KRW |
52,658,000.0000 KRW |
50,881,000.0000 KRW |
| 2022-04-20 |
51,371,824.4834 KRW |
753.2712 BTC |
51,623,000.0000 KRW |
51,031,000.0000 KRW |
51,806,000.0000 KRW |
51,392,000.0000 KRW |
| 2022-04-19 |
51,428,182.7831 KRW |
451.6492 BTC |
51,721,000.0000 KRW |
51,150,000.0000 KRW |
51,770,000.0000 KRW |
51,433,000.0000 KRW |
| 2022-04-18 |
50,221,284.2144 KRW |
804.0186 BTC |
49,405,000.0000 KRW |
49,027,000.0000 KRW |
51,186,000.0000 KRW |
50,855,000.0000 KRW |
| 2022-04-17 |
50,209,779.4302 KRW |
616.1103 BTC |
50,301,000.0000 KRW |
49,714,000.0000 KRW |
50,563,000.0000 KRW |
49,834,000.0000 KRW |
| 2022-04-16 |
50,348,671.3076 KRW |
487.9526 BTC |
50,600,000.0000 KRW |
50,128,000.0000 KRW |
50,723,000.0000 KRW |
50,487,000.0000 KRW |
| 2022-04-15 |
50,445,752.5739 KRW |
389.9748 BTC |
50,380,000.0000 KRW |
50,179,000.0000 KRW |
50,767,000.0000 KRW |
50,760,000.0000 KRW |
| 2022-04-14 |
49,992,513.3977 KRW |
781.6463 BTC |
50,630,000.0000 KRW |
49,605,000.0000 KRW |
50,665,000.0000 KRW |
49,952,000.0000 KRW |
| 2022-04-13 |
51,351,365.5516 KRW |
1,077.4998 BTC |
50,855,000.0000 KRW |
50,854,000.0000 KRW |
51,675,000.0000 KRW |
51,398,000.0000 KRW |
| 2022-04-12 |
50,088,113.9177 KRW |
1,096.7043 BTC |
50,126,000.0000 KRW |
49,452,000.0000 KRW |
50,611,000.0000 KRW |
50,354,000.0000 KRW |
| 2022-04-11 |
50,654,443.2319 KRW |
1,162.3944 BTC |
51,372,000.0000 KRW |
49,590,000.0000 KRW |
51,524,000.0000 KRW |
50,085,000.0000 KRW |
| 2022-04-10 |
53,158,447.2219 KRW |
801.2071 BTC |
53,157,000.0000 KRW |
52,334,000.0000 KRW |
53,849,000.0000 KRW |
52,836,000.0000 KRW |
| 2022-04-09 |
52,994,501.3889 KRW |
480.9875 BTC |
52,965,000.0000 KRW |
52,668,000.0000 KRW |
53,331,000.0000 KRW |
53,331,000.0000 KRW |
| 2022-04-08 |
53,475,241.6481 KRW |
795.8849 BTC |
54,351,000.0000 KRW |
52,750,000.0000 KRW |
54,547,000.0000 KRW |
52,907,000.0000 KRW |