Identifier on Bithumb: BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
53,153,675.9083 KRW |
1,000.2912 BTC |
52,794,000.0000 KRW |
52,750,000.0000 KRW |
53,521,000.0000 KRW |
53,295,000.0000 KRW |
| 2022-02-15 |
53,344,956.7734 KRW |
1,139.1885 BTC |
53,508,000.0000 KRW |
53,019,000.0000 KRW |
53,600,000.0000 KRW |
53,500,000.0000 KRW |
| 2022-02-14 |
51,575,805.6661 KRW |
1,015.6093 BTC |
51,662,000.0000 KRW |
51,027,000.0000 KRW |
52,000,000.0000 KRW |
51,726,000.0000 KRW |
| 2022-02-13 |
51,656,218.5497 KRW |
738.0663 BTC |
51,888,000.0000 KRW |
51,150,000.0000 KRW |
52,112,000.0000 KRW |
51,735,000.0000 KRW |
| 2022-02-12 |
51,702,825.8178 KRW |
829.5332 BTC |
51,343,000.0000 KRW |
50,987,000.0000 KRW |
52,300,000.0000 KRW |
51,575,000.0000 KRW |
| 2022-02-11 |
52,164,960.3330 KRW |
1,442.2010 BTC |
52,771,000.0000 KRW |
51,152,000.0000 KRW |
53,069,000.0000 KRW |
51,815,000.0000 KRW |
| 2022-02-10 |
54,245,080.2704 KRW |
1,644.7556 BTC |
53,798,000.0000 KRW |
53,084,000.0000 KRW |
55,285,000.0000 KRW |
53,108,000.0000 KRW |
| 2022-02-09 |
53,460,018.1658 KRW |
1,223.2460 BTC |
53,253,000.0000 KRW |
52,891,000.0000 KRW |
53,977,000.0000 KRW |
53,533,000.0000 KRW |
| 2022-02-08 |
53,104,141.3665 KRW |
1,467.3778 BTC |
53,309,000.0000 KRW |
52,214,000.0000 KRW |
54,123,000.0000 KRW |
53,816,000.0000 KRW |
| 2022-02-07 |
53,525,124.8630 KRW |
1,347.7744 BTC |
52,923,000.0000 KRW |
52,598,000.0000 KRW |
54,059,000.0000 KRW |
53,499,000.0000 KRW |
| 2022-02-06 |
50,964,183.7489 KRW |
679.0199 BTC |
50,589,000.0000 KRW |
50,364,000.0000 KRW |
51,481,000.0000 KRW |
51,383,000.0000 KRW |
| 2022-02-05 |
50,903,421.1701 KRW |
684.7015 BTC |
50,729,000.0000 KRW |
50,257,000.0000 KRW |
51,364,000.0000 KRW |
50,750,000.0000 KRW |
| 2022-02-04 |
48,821,308.6502 KRW |
1,412.3287 BTC |
46,465,000.0000 KRW |
46,403,000.0000 KRW |
50,725,000.0000 KRW |
50,655,000.0000 KRW |
| 2022-02-03 |
45,217,519.3301 KRW |
1,090.2449 BTC |
45,008,000.0000 KRW |
44,759,000.0000 KRW |
45,627,000.0000 KRW |
45,442,000.0000 KRW |
| 2022-02-02 |
46,148,197.8406 KRW |
1,474.4993 BTC |
46,619,000.0000 KRW |
45,400,000.0000 KRW |
46,756,000.0000 KRW |
45,433,000.0000 KRW |
| 2022-02-01 |
47,671,663.6465 KRW |
1,584.6804 BTC |
47,519,000.0000 KRW |
47,149,000.0000 KRW |
48,152,000.0000 KRW |
47,889,000.0000 KRW |
| 2022-01-31 |
47,078,765.8586 KRW |
651.6849 BTC |
46,347,000.0000 KRW |
46,347,000.0000 KRW |
47,578,000.0000 KRW |
47,286,000.0000 KRW |
| 2022-01-30 |
46,948,369.6154 KRW |
426.3663 BTC |
46,820,000.0000 KRW |
46,516,000.0000 KRW |
47,484,000.0000 KRW |
47,141,000.0000 KRW |
| 2022-01-29 |
46,910,094.5706 KRW |
432.9509 BTC |
46,573,000.0000 KRW |
46,110,000.0000 KRW |
47,676,000.0000 KRW |
47,144,000.0000 KRW |
| 2022-01-28 |
46,111,747.7344 KRW |
661.5725 BTC |
45,689,000.0000 KRW |
45,513,000.0000 KRW |
46,843,000.0000 KRW |
46,683,000.0000 KRW |
| 2022-01-27 |
44,664,372.6860 KRW |
927.6652 BTC |
45,238,000.0000 KRW |
44,074,000.0000 KRW |
45,626,000.0000 KRW |
45,623,000.0000 KRW |
| 2022-01-26 |
45,814,441.3621 KRW |
1,864.5431 BTC |
46,704,000.0000 KRW |
44,404,000.0000 KRW |
47,393,000.0000 KRW |
45,247,000.0000 KRW |
| 2022-01-25 |
44,810,382.0689 KRW |
1,128.7189 BTC |
44,198,000.0000 KRW |
43,900,000.0000 KRW |
45,500,000.0000 KRW |
44,697,000.0000 KRW |
| 2022-01-24 |
43,238,216.9126 KRW |
2,508.0760 BTC |
41,369,000.0000 KRW |
41,084,000.0000 KRW |
45,546,000.0000 KRW |
44,577,000.0000 KRW |
| 2022-01-23 |
43,391,896.1209 KRW |
748.6603 BTC |
43,380,000.0000 KRW |
42,705,000.0000 KRW |
44,440,000.0000 KRW |
44,398,000.0000 KRW |
| 2022-01-22 |
43,234,293.7620 KRW |
1,397.1480 BTC |
43,478,000.0000 KRW |
42,643,000.0000 KRW |
44,112,000.0000 KRW |
43,406,000.0000 KRW |
| 2022-01-21 |
46,216,439.2880 KRW |
1,964.8028 BTC |
47,210,000.0000 KRW |
44,482,000.0000 KRW |
47,658,000.0000 KRW |
45,136,000.0000 KRW |
| 2022-01-20 |
51,098,373.1635 KRW |
1,277.6920 BTC |
51,773,000.0000 KRW |
49,690,000.0000 KRW |
52,286,000.0000 KRW |
49,852,000.0000 KRW |
| 2022-01-19 |
50,600,853.3890 KRW |
527.7218 BTC |
51,247,000.0000 KRW |
50,235,000.0000 KRW |
51,287,000.0000 KRW |
50,611,000.0000 KRW |
| 2022-01-18 |
50,734,832.0104 KRW |
1,048.1319 BTC |
50,369,000.0000 KRW |
50,181,000.0000 KRW |
51,380,000.0000 KRW |
51,367,000.0000 KRW |
| 2022-01-17 |
51,308,665.2891 KRW |
811.3969 BTC |
51,885,000.0000 KRW |
50,758,000.0000 KRW |
51,918,000.0000 KRW |
51,377,000.0000 KRW |
| 2022-01-16 |
52,232,359.5210 KRW |
486.5541 BTC |
52,449,000.0000 KRW |
51,905,000.0000 KRW |
52,512,000.0000 KRW |
52,226,000.0000 KRW |
| 2022-01-15 |
52,468,255.1298 KRW |
375.2660 BTC |
52,307,000.0000 KRW |
52,180,000.0000 KRW |
52,845,000.0000 KRW |
52,447,000.0000 KRW |
| 2022-01-14 |
52,338,110.7695 KRW |
570.9750 BTC |
52,253,000.0000 KRW |
52,018,000.0000 KRW |
52,650,000.0000 KRW |
52,313,000.0000 KRW |
| 2022-01-13 |
52,363,925.2741 KRW |
1,204.2965 BTC |
53,656,000.0000 KRW |
51,690,000.0000 KRW |
53,726,000.0000 KRW |
51,880,000.0000 KRW |
| 2022-01-12 |
53,242,962.2594 KRW |
530.5245 BTC |
53,480,000.0000 KRW |
52,765,000.0000 KRW |
53,716,000.0000 KRW |
53,456,000.0000 KRW |
| 2022-01-11 |
51,860,007.3907 KRW |
978.8720 BTC |
50,734,000.0000 KRW |
50,580,000.0000 KRW |
52,500,000.0000 KRW |
52,374,000.0000 KRW |
| 2022-01-10 |
50,792,071.5625 KRW |
805.2760 BTC |
50,013,000.0000 KRW |
49,744,000.0000 KRW |
51,490,000.0000 KRW |
51,213,000.0000 KRW |
| 2022-01-09 |
51,930,304.9827 KRW |
523.9857 BTC |
51,437,000.0000 KRW |
51,053,000.0000 KRW |
52,637,000.0000 KRW |
51,732,000.0000 KRW |
| 2022-01-08 |
51,389,467.2588 KRW |
591.6157 BTC |
51,651,000.0000 KRW |
50,770,000.0000 KRW |
52,661,000.0000 KRW |
52,175,000.0000 KRW |
| 2022-01-07 |
51,428,315.3936 KRW |
389.1891 BTC |
51,905,000.0000 KRW |
50,739,000.0000 KRW |
52,211,000.0000 KRW |
51,140,000.0000 KRW |
| 2022-01-06 |
52,999,892.0392 KRW |
380.8232 BTC |
52,854,000.0000 KRW |
52,641,000.0000 KRW |
53,543,000.0000 KRW |
53,225,000.0000 KRW |
| 2022-01-05 |
54,553,666.0905 KRW |
1,143.5219 BTC |
56,763,000.0000 KRW |
52,652,000.0000 KRW |
56,828,000.0000 KRW |
53,867,000.0000 KRW |
| 2022-01-04 |
56,675,960.9010 KRW |
394.2730 BTC |
57,556,000.0000 KRW |
55,900,000.0000 KRW |
57,650,000.0000 KRW |
56,110,000.0000 KRW |
| 2022-01-03 |
56,525,606.2888 KRW |
379.4477 BTC |
57,088,000.0000 KRW |
56,011,000.0000 KRW |
57,206,000.0000 KRW |
56,637,000.0000 KRW |
| 2022-01-02 |
57,518,075.8220 KRW |
211.2073 BTC |
57,399,000.0000 KRW |
57,100,000.0000 KRW |
58,200,000.0000 KRW |
57,667,000.0000 KRW |
| 2022-01-01 |
57,706,005.6789 KRW |
502.1441 BTC |
57,276,000.0000 KRW |
57,229,000.0000 KRW |
58,279,000.0000 KRW |
57,822,000.0000 KRW |
| 2021-12-31 |
56,777,189.7929 KRW |
543.3430 BTC |
58,472,000.0000 KRW |
56,001,000.0000 KRW |
58,600,000.0000 KRW |
56,841,000.0000 KRW |
| 2021-12-30 |
57,723,194.8958 KRW |
2,761.0779 BTC |
57,593,000.0000 KRW |
57,000,000.0000 KRW |
58,198,000.0000 KRW |
57,168,000.0000 KRW |
| 2021-12-29 |
57,694,853.3696 KRW |
1,291.9994 BTC |
58,114,000.0000 KRW |
56,588,000.0000 KRW |
58,450,000.0000 KRW |
56,897,000.0000 KRW |