Identifier on Bithumb: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
240.8884 KRW |
445,009.0411 1INCH |
240.0000 KRW |
233.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2025-12-15 |
238.4665 KRW |
110,320.7602 1INCH |
240.0000 KRW |
233.0000 KRW |
241.0000 KRW |
238.0000 KRW |
| 2025-12-14 |
249.4060 KRW |
11,134.4053 1INCH |
252.0000 KRW |
248.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-12-13 |
265.6273 KRW |
21,349.1395 1INCH |
264.0000 KRW |
258.0000 KRW |
269.0000 KRW |
262.0000 KRW |
| 2025-12-12 |
248.3228 KRW |
79,723.0786 1INCH |
257.0000 KRW |
244.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2025-12-11 |
253.7700 KRW |
2,013.0429 1INCH |
252.0000 KRW |
251.0000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2025-12-10 |
263.6618 KRW |
36,369.6433 1INCH |
260.0000 KRW |
259.0000 KRW |
269.0000 KRW |
259.0000 KRW |
| 2025-12-09 |
273.1431 KRW |
63,472.1054 1INCH |
266.0000 KRW |
265.0000 KRW |
278.0000 KRW |
271.0000 KRW |
| 2025-12-08 |
266.0544 KRW |
4,975.0157 1INCH |
267.0000 KRW |
263.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2025-12-07 |
267.3015 KRW |
53,730.5768 1INCH |
264.0000 KRW |
263.0000 KRW |
275.0000 KRW |
267.0000 KRW |
| 2025-12-06 |
278.7432 KRW |
17,568.5479 1INCH |
277.0000 KRW |
276.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2025-12-05 |
271.6701 KRW |
71,404.0312 1INCH |
276.0000 KRW |
266.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2025-12-04 |
279.1684 KRW |
31,705.6394 1INCH |
281.0000 KRW |
274.0000 KRW |
283.0000 KRW |
282.0000 KRW |
| 2025-12-03 |
294.2105 KRW |
7,440.7125 1INCH |
290.0000 KRW |
290.0000 KRW |
296.0000 KRW |
296.0000 KRW |
| 2025-12-02 |
298.2912 KRW |
70,786.4229 1INCH |
290.0000 KRW |
290.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-12-01 |
274.7718 KRW |
33,820.3853 1INCH |
274.0000 KRW |
272.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2025-11-30 |
284.5116 KRW |
25,291.9069 1INCH |
286.0000 KRW |
282.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2025-11-29 |
296.9215 KRW |
10,000.8153 1INCH |
298.0000 KRW |
294.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-11-28 |
300.9534 KRW |
34,814.9431 1INCH |
306.0000 KRW |
296.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-11-27 |
303.0429 KRW |
353,782.8017 1INCH |
288.0000 KRW |
288.0000 KRW |
315.0000 KRW |
305.0000 KRW |
| 2025-11-26 |
283.7136 KRW |
139,876.5890 1INCH |
281.0000 KRW |
279.0000 KRW |
287.0000 KRW |
283.0000 KRW |
| 2025-11-25 |
280.9726 KRW |
12,560.9900 1INCH |
280.0000 KRW |
278.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2025-11-24 |
294.7996 KRW |
171,970.2245 1INCH |
289.0000 KRW |
286.0000 KRW |
301.0000 KRW |
293.0000 KRW |
| 2025-11-23 |
280.4601 KRW |
60,998.8723 1INCH |
279.0000 KRW |
279.0000 KRW |
282.0000 KRW |
282.0000 KRW |
| 2025-11-22 |
272.0852 KRW |
265,983.2937 1INCH |
262.0000 KRW |
259.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2025-11-21 |
253.0920 KRW |
59,278.7234 1INCH |
249.0000 KRW |
248.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2025-11-20 |
265.4952 KRW |
122,336.4261 1INCH |
271.0000 KRW |
256.0000 KRW |
274.0000 KRW |
260.0000 KRW |
| 2025-11-19 |
273.6474 KRW |
82,414.4383 1INCH |
282.0000 KRW |
266.0000 KRW |
282.0000 KRW |
276.0000 KRW |
| 2025-11-18 |
287.5846 KRW |
75,324.0138 1INCH |
284.0000 KRW |
283.0000 KRW |
291.0000 KRW |
283.0000 KRW |
| 2025-11-17 |
286.4497 KRW |
266,468.0700 1INCH |
295.0000 KRW |
274.0000 KRW |
299.0000 KRW |
276.0000 KRW |
| 2025-11-16 |
278.1290 KRW |
121,535.4017 1INCH |
286.0000 KRW |
269.0000 KRW |
287.0000 KRW |
275.0000 KRW |
| 2025-11-15 |
283.7897 KRW |
48,154.5123 1INCH |
283.0000 KRW |
280.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-11-14 |
292.8097 KRW |
59,187.5430 1INCH |
290.0000 KRW |
282.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-11-13 |
304.3989 KRW |
294,180.8250 1INCH |
313.0000 KRW |
299.0000 KRW |
313.0000 KRW |
306.0000 KRW |
| 2025-11-12 |
313.0397 KRW |
285,117.5544 1INCH |
314.0000 KRW |
306.0000 KRW |
321.0000 KRW |
312.0000 KRW |
| 2025-11-11 |
309.5748 KRW |
91,762.5336 1INCH |
316.0000 KRW |
304.0000 KRW |
316.0000 KRW |
308.0000 KRW |
| 2025-11-10 |
328.6867 KRW |
509,466.7585 1INCH |
308.0000 KRW |
307.0000 KRW |
339.0000 KRW |
334.0000 KRW |
| 2025-11-09 |
326.8565 KRW |
1,064,208.5509 1INCH |
303.0000 KRW |
300.0000 KRW |
339.0000 KRW |
339.0000 KRW |
| 2025-11-08 |
297.1182 KRW |
369,333.3042 1INCH |
303.0000 KRW |
293.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-11-07 |
314.6222 KRW |
1,432,712.4769 1INCH |
307.0000 KRW |
304.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2025-11-06 |
277.6366 KRW |
2,244,511.5598 1INCH |
263.0000 KRW |
262.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2025-11-05 |
263.4017 KRW |
1,865,983.8351 1INCH |
226.0000 KRW |
226.0000 KRW |
279.0000 KRW |
268.0000 KRW |
| 2025-11-04 |
213.4432 KRW |
65,204.8294 1INCH |
227.0000 KRW |
207.0000 KRW |
227.0000 KRW |
216.0000 KRW |
| 2025-11-03 |
227.6162 KRW |
37,846.4143 1INCH |
236.0000 KRW |
222.0000 KRW |
236.0000 KRW |
232.0000 KRW |
| 2025-11-02 |
251.1937 KRW |
10,528.3986 1INCH |
250.0000 KRW |
248.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-11-01 |
253.7819 KRW |
11,509.1479 1INCH |
252.0000 KRW |
252.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-10-31 |
240.5588 KRW |
14,322.6584 1INCH |
243.0000 KRW |
238.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2025-10-30 |
240.7235 KRW |
35,377.6461 1INCH |
244.0000 KRW |
238.0000 KRW |
248.0000 KRW |
241.0000 KRW |
| 2025-10-29 |
253.4280 KRW |
24,191.5068 1INCH |
256.0000 KRW |
249.0000 KRW |
260.0000 KRW |
259.0000 KRW |
| 2025-10-28 |
260.1474 KRW |
61,028.5552 1INCH |
265.0000 KRW |
256.0000 KRW |
267.0000 KRW |
256.0000 KRW |