Identifier on Bithumb: BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
53,810,248.1113 KRW |
793.5323 BTC |
53,630,000.0000 KRW |
53,333,000.0000 KRW |
54,123,000.0000 KRW |
53,878,000.0000 KRW |
| 2022-04-06 |
54,004,662.6762 KRW |
1,210.8899 BTC |
54,353,000.0000 KRW |
53,005,000.0000 KRW |
54,610,000.0000 KRW |
53,019,000.0000 KRW |
| 2022-04-05 |
56,373,323.8244 KRW |
969.7331 BTC |
56,192,000.0000 KRW |
56,021,000.0000 KRW |
56,637,000.0000 KRW |
56,447,000.0000 KRW |
| 2022-04-04 |
56,361,661.1096 KRW |
1,146.9918 BTC |
56,200,000.0000 KRW |
55,516,000.0000 KRW |
57,252,000.0000 KRW |
57,113,000.0000 KRW |
| 2022-04-03 |
57,073,014.6960 KRW |
223.9383 BTC |
56,708,000.0000 KRW |
56,690,000.0000 KRW |
57,500,000.0000 KRW |
56,701,000.0000 KRW |
| 2022-04-02 |
56,336,216.1073 KRW |
865.0770 BTC |
56,630,000.0000 KRW |
55,823,000.0000 KRW |
56,648,000.0000 KRW |
56,300,000.0000 KRW |
| 2022-04-01 |
56,459,657.3728 KRW |
1,133.3403 BTC |
56,158,000.0000 KRW |
55,973,000.0000 KRW |
56,803,000.0000 KRW |
56,439,000.0000 KRW |
| 2022-03-31 |
55,931,311.9509 KRW |
1,217.6646 BTC |
56,643,000.0000 KRW |
55,500,000.0000 KRW |
56,699,000.0000 KRW |
55,667,000.0000 KRW |
| 2022-03-30 |
56,710,513.6231 KRW |
1,191.2620 BTC |
56,857,000.0000 KRW |
56,363,000.0000 KRW |
57,075,000.0000 KRW |
56,724,000.0000 KRW |
| 2022-03-29 |
57,121,262.8552 KRW |
1,344.6263 BTC |
57,536,000.0000 KRW |
56,433,000.0000 KRW |
57,618,000.0000 KRW |
57,112,000.0000 KRW |
| 2022-03-28 |
57,252,998.3799 KRW |
1,239.6144 BTC |
56,899,000.0000 KRW |
56,812,000.0000 KRW |
57,713,000.0000 KRW |
56,854,000.0000 KRW |
| 2022-03-27 |
54,881,002.6841 KRW |
2,003.3533 BTC |
53,959,000.0000 KRW |
53,852,000.0000 KRW |
56,184,000.0000 KRW |
56,057,000.0000 KRW |
| 2022-03-26 |
53,900,994.1822 KRW |
471.7803 BTC |
53,812,000.0000 KRW |
53,704,000.0000 KRW |
54,223,000.0000 KRW |
54,021,000.0000 KRW |
| 2022-03-25 |
53,840,685.3777 KRW |
899.9381 BTC |
54,066,000.0000 KRW |
53,455,000.0000 KRW |
54,194,000.0000 KRW |
53,956,000.0000 KRW |
| 2022-03-24 |
52,896,022.4136 KRW |
1,286.0531 BTC |
52,534,000.0000 KRW |
52,519,000.0000 KRW |
53,200,000.0000 KRW |
52,862,000.0000 KRW |
| 2022-03-23 |
51,702,168.4019 KRW |
1,069.9188 BTC |
51,700,000.0000 KRW |
51,304,000.0000 KRW |
52,227,000.0000 KRW |
52,219,000.0000 KRW |
| 2022-03-22 |
51,861,574.0315 KRW |
1,008.7022 BTC |
51,935,000.0000 KRW |
51,671,000.0000 KRW |
52,144,000.0000 KRW |
51,797,000.0000 KRW |
| 2022-03-21 |
50,116,913.9914 KRW |
886.5689 BTC |
50,175,000.0000 KRW |
49,859,000.0000 KRW |
50,377,000.0000 KRW |
50,152,000.0000 KRW |
| 2022-03-20 |
50,563,078.7952 KRW |
922.6721 BTC |
50,661,000.0000 KRW |
50,170,000.0000 KRW |
50,900,000.0000 KRW |
50,506,000.0000 KRW |
| 2022-03-19 |
50,966,473.7460 KRW |
603.1872 BTC |
50,721,000.0000 KRW |
50,721,000.0000 KRW |
51,296,000.0000 KRW |
51,229,000.0000 KRW |
| 2022-03-18 |
50,568,307.5400 KRW |
1,067.6766 BTC |
49,726,000.0000 KRW |
49,661,000.0000 KRW |
51,165,000.0000 KRW |
50,910,000.0000 KRW |
| 2022-03-17 |
49,916,525.6534 KRW |
542.7964 BTC |
49,918,000.0000 KRW |
49,613,000.0000 KRW |
50,153,000.0000 KRW |
50,073,000.0000 KRW |
| 2022-03-16 |
49,997,651.4504 KRW |
1,262.3310 BTC |
50,298,000.0000 KRW |
48,900,000.0000 KRW |
50,897,000.0000 KRW |
50,429,000.0000 KRW |
| 2022-03-15 |
48,789,768.2331 KRW |
1,057.8771 BTC |
48,519,000.0000 KRW |
48,334,000.0000 KRW |
49,288,000.0000 KRW |
48,953,000.0000 KRW |
| 2022-03-14 |
48,585,514.3892 KRW |
963.2048 BTC |
48,616,000.0000 KRW |
48,003,000.0000 KRW |
49,480,000.0000 KRW |
49,118,000.0000 KRW |
| 2022-03-13 |
48,201,848.7204 KRW |
768.9576 BTC |
48,507,000.0000 KRW |
47,296,000.0000 KRW |
48,715,000.0000 KRW |
47,487,000.0000 KRW |
| 2022-03-12 |
48,726,987.5468 KRW |
444.2428 BTC |
48,563,000.0000 KRW |
48,439,000.0000 KRW |
49,022,000.0000 KRW |
48,519,000.0000 KRW |
| 2022-03-11 |
48,414,882.4650 KRW |
722.8595 BTC |
48,950,000.0000 KRW |
47,870,000.0000 KRW |
48,964,000.0000 KRW |
48,275,000.0000 KRW |
| 2022-03-10 |
48,772,141.2397 KRW |
773.6631 BTC |
48,768,000.0000 KRW |
48,373,000.0000 KRW |
49,229,000.0000 KRW |
48,965,000.0000 KRW |
| 2022-03-09 |
51,732,393.4915 KRW |
902.5249 BTC |
51,840,000.0000 KRW |
51,308,000.0000 KRW |
52,177,000.0000 KRW |
51,732,000.0000 KRW |
| 2022-03-08 |
48,169,797.6873 KRW |
416.6619 BTC |
48,201,000.0000 KRW |
47,501,000.0000 KRW |
48,757,000.0000 KRW |
48,214,000.0000 KRW |
| 2022-03-07 |
47,511,268.8080 KRW |
1,321.6827 BTC |
48,079,000.0000 KRW |
46,462,000.0000 KRW |
48,834,000.0000 KRW |
47,631,000.0000 KRW |
| 2022-03-06 |
48,089,916.8519 KRW |
1,179.3598 BTC |
47,928,000.0000 KRW |
47,417,000.0000 KRW |
48,543,000.0000 KRW |
47,694,000.0000 KRW |
| 2022-03-05 |
48,588,746.9422 KRW |
563.7298 BTC |
48,345,000.0000 KRW |
48,264,000.0000 KRW |
48,835,000.0000 KRW |
48,619,000.0000 KRW |
| 2022-03-04 |
49,327,580.2489 KRW |
1,366.6527 BTC |
50,560,000.0000 KRW |
48,076,000.0000 KRW |
50,691,000.0000 KRW |
48,385,000.0000 KRW |
| 2022-03-03 |
51,845,410.0430 KRW |
1,246.5889 BTC |
52,989,000.0000 KRW |
51,121,000.0000 KRW |
53,087,000.0000 KRW |
51,786,000.0000 KRW |
| 2022-03-02 |
53,722,120.6761 KRW |
758.2224 BTC |
54,216,000.0000 KRW |
52,901,000.0000 KRW |
54,731,000.0000 KRW |
53,407,000.0000 KRW |
| 2022-03-01 |
53,137,378.8473 KRW |
992.1591 BTC |
53,113,000.0000 KRW |
52,501,000.0000 KRW |
53,788,000.0000 KRW |
53,752,000.0000 KRW |
| 2022-02-28 |
50,360,286.0089 KRW |
2,345.1240 BTC |
48,541,000.0000 KRW |
48,260,000.0000 KRW |
52,970,000.0000 KRW |
52,047,000.0000 KRW |
| 2022-02-27 |
46,868,975.0977 KRW |
1,382.0855 BTC |
47,381,000.0000 KRW |
45,645,000.0000 KRW |
48,066,000.0000 KRW |
46,418,000.0000 KRW |
| 2022-02-26 |
47,876,291.3223 KRW |
661.4407 BTC |
47,792,000.0000 KRW |
47,500,000.0000 KRW |
48,300,000.0000 KRW |
47,615,000.0000 KRW |
| 2022-02-25 |
47,647,903.6387 KRW |
1,222.6697 BTC |
47,648,000.0000 KRW |
46,988,000.0000 KRW |
48,248,000.0000 KRW |
47,828,000.0000 KRW |
| 2022-02-24 |
45,416,433.7242 KRW |
2,123.8842 BTC |
43,895,000.0000 KRW |
43,626,000.0000 KRW |
48,105,000.0000 KRW |
46,617,000.0000 KRW |
| 2022-02-23 |
45,995,115.9943 KRW |
1,217.6262 BTC |
46,777,000.0000 KRW |
45,119,000.0000 KRW |
46,912,000.0000 KRW |
45,475,000.0000 KRW |
| 2022-02-22 |
46,033,083.8296 KRW |
1,243.5784 BTC |
46,471,000.0000 KRW |
45,488,000.0000 KRW |
46,494,000.0000 KRW |
46,494,000.0000 KRW |
| 2022-02-21 |
46,323,939.9488 KRW |
1,593.3475 BTC |
47,170,000.0000 KRW |
45,031,000.0000 KRW |
47,788,000.0000 KRW |
45,228,000.0000 KRW |
| 2022-02-20 |
47,017,582.7866 KRW |
584.8345 BTC |
46,726,000.0000 KRW |
46,688,000.0000 KRW |
47,812,000.0000 KRW |
47,453,000.0000 KRW |
| 2022-02-19 |
48,785,108.9230 KRW |
123.5200 BTC |
48,517,000.0000 KRW |
48,467,000.0000 KRW |
49,100,000.0000 KRW |
49,085,000.0000 KRW |
| 2022-02-18 |
48,922,414.9645 KRW |
1,013.9155 BTC |
49,287,000.0000 KRW |
48,300,000.0000 KRW |
49,572,000.0000 KRW |
48,920,000.0000 KRW |
| 2022-02-17 |
50,292,018.4677 KRW |
1,404.5837 BTC |
51,070,000.0000 KRW |
49,050,000.0000 KRW |
51,278,000.0000 KRW |
49,361,000.0000 KRW |