Identifier on Bithumb: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
275.6620 KRW |
63,058.4421 1INCH |
284.0000 KRW |
269.0000 KRW |
284.0000 KRW |
270.0000 KRW |
| 2025-10-15 |
283.4893 KRW |
3,420.4198 1INCH |
286.0000 KRW |
282.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-10-14 |
289.8473 KRW |
37,855.9199 1INCH |
286.0000 KRW |
286.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-10-13 |
297.7366 KRW |
68,476.5239 1INCH |
293.0000 KRW |
293.0000 KRW |
304.0000 KRW |
300.0000 KRW |
| 2025-10-12 |
292.8648 KRW |
33,409.4193 1INCH |
288.0000 KRW |
288.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-10-11 |
286.6409 KRW |
126,700.2283 1INCH |
282.0000 KRW |
275.0000 KRW |
297.0000 KRW |
275.0000 KRW |
| 2025-10-10 |
357.9270 KRW |
65,220.7190 1INCH |
363.0000 KRW |
355.0000 KRW |
365.0000 KRW |
356.0000 KRW |
| 2025-10-09 |
360.4282 KRW |
59,707.7481 1INCH |
362.0000 KRW |
359.0000 KRW |
368.0000 KRW |
366.0000 KRW |
| 2025-10-08 |
380.1593 KRW |
41,696.2341 1INCH |
375.0000 KRW |
374.0000 KRW |
384.0000 KRW |
376.0000 KRW |
| 2025-10-07 |
370.3797 KRW |
91,821.6126 1INCH |
372.0000 KRW |
366.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2025-10-06 |
375.8051 KRW |
20,989.4142 1INCH |
376.0000 KRW |
375.0000 KRW |
381.0000 KRW |
378.0000 KRW |
| 2025-10-05 |
366.9210 KRW |
19,804.2652 1INCH |
371.0000 KRW |
363.0000 KRW |
371.0000 KRW |
366.0000 KRW |
| 2025-10-04 |
367.4849 KRW |
25,555.1516 1INCH |
368.0000 KRW |
365.0000 KRW |
368.0000 KRW |
365.0000 KRW |
| 2025-10-03 |
380.0523 KRW |
32,654.2770 1INCH |
378.0000 KRW |
374.0000 KRW |
383.0000 KRW |
382.0000 KRW |
| 2025-10-02 |
377.0485 KRW |
49,621.1836 1INCH |
373.0000 KRW |
373.0000 KRW |
379.0000 KRW |
377.0000 KRW |
| 2025-10-01 |
368.6276 KRW |
61,831.2994 1INCH |
367.0000 KRW |
366.0000 KRW |
373.0000 KRW |
370.0000 KRW |
| 2025-09-30 |
351.5268 KRW |
57,803.7523 1INCH |
355.0000 KRW |
348.0000 KRW |
368.0000 KRW |
368.0000 KRW |
| 2025-09-29 |
343.9193 KRW |
21,870.3204 1INCH |
342.0000 KRW |
340.0000 KRW |
345.0000 KRW |
345.0000 KRW |
| 2025-09-28 |
341.0055 KRW |
31,982.4434 1INCH |
337.0000 KRW |
337.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2025-09-27 |
336.4251 KRW |
208.0065 1INCH |
340.0000 KRW |
336.0000 KRW |
340.0000 KRW |
336.0000 KRW |
| 2025-09-26 |
340.3145 KRW |
4,384.1614 1INCH |
336.0000 KRW |
336.0000 KRW |
342.0000 KRW |
342.0000 KRW |
| 2025-09-25 |
329.6800 KRW |
10,931.5002 1INCH |
333.0000 KRW |
324.0000 KRW |
334.0000 KRW |
327.0000 KRW |
| 2025-09-24 |
338.7231 KRW |
7,395.5968 1INCH |
340.0000 KRW |
334.0000 KRW |
341.0000 KRW |
337.0000 KRW |
| 2025-09-23 |
336.4883 KRW |
11,719.4351 1INCH |
337.0000 KRW |
335.0000 KRW |
340.0000 KRW |
335.0000 KRW |
| 2025-09-22 |
329.2528 KRW |
1,995.6796 1INCH |
330.0000 KRW |
328.0000 KRW |
331.0000 KRW |
329.0000 KRW |
| 2025-09-21 |
356.0774 KRW |
6,564.3177 1INCH |
357.0000 KRW |
355.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-09-20 |
360.8215 KRW |
2,166.2447 1INCH |
362.0000 KRW |
359.0000 KRW |
364.0000 KRW |
359.0000 KRW |
| 2025-09-19 |
359.0989 KRW |
20,739.7144 1INCH |
360.0000 KRW |
358.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2025-09-18 |
375.0580 KRW |
3,114.8733 1INCH |
375.0000 KRW |
374.0000 KRW |
377.0000 KRW |
375.0000 KRW |
| 2025-09-17 |
359.3695 KRW |
16,997.8272 1INCH |
354.0000 KRW |
353.0000 KRW |
368.0000 KRW |
368.0000 KRW |
| 2025-09-16 |
360.8323 KRW |
14,801.2535 1INCH |
356.0000 KRW |
356.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2025-09-15 |
354.0949 KRW |
35,298.4699 1INCH |
355.0000 KRW |
352.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2025-09-14 |
365.5300 KRW |
19,694.1221 1INCH |
361.0000 KRW |
361.0000 KRW |
371.0000 KRW |
371.0000 KRW |
| 2025-09-13 |
376.0530 KRW |
92,453.1690 1INCH |
381.0000 KRW |
373.0000 KRW |
381.0000 KRW |
379.0000 KRW |
| 2025-09-12 |
373.2109 KRW |
40,721.7942 1INCH |
370.0000 KRW |
368.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-09-11 |
364.9491 KRW |
4,698.5335 1INCH |
362.0000 KRW |
362.0000 KRW |
367.0000 KRW |
367.0000 KRW |
| 2025-09-10 |
362.5978 KRW |
25,686.1764 1INCH |
361.0000 KRW |
359.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-09-09 |
352.4357 KRW |
7,722.1317 1INCH |
351.0000 KRW |
349.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2025-09-08 |
354.6261 KRW |
23,963.5864 1INCH |
355.0000 KRW |
351.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2025-09-07 |
342.9788 KRW |
3,079.5659 1INCH |
343.0000 KRW |
342.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-09-06 |
343.5393 KRW |
4,202.5191 1INCH |
343.0000 KRW |
342.0000 KRW |
344.0000 KRW |
343.0000 KRW |
| 2025-09-05 |
340.6896 KRW |
13,170.9559 1INCH |
340.0000 KRW |
338.0000 KRW |
342.0000 KRW |
341.0000 KRW |
| 2025-09-04 |
335.5305 KRW |
31,328.3633 1INCH |
335.0000 KRW |
333.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2025-09-03 |
345.8633 KRW |
395.4531 1INCH |
348.0000 KRW |
345.0000 KRW |
348.0000 KRW |
345.0000 KRW |
| 2025-09-02 |
335.2102 KRW |
10,119.5620 1INCH |
335.0000 KRW |
333.0000 KRW |
341.0000 KRW |
341.0000 KRW |
| 2025-09-01 |
329.0052 KRW |
88,354.8787 1INCH |
335.0000 KRW |
324.0000 KRW |
335.0000 KRW |
326.0000 KRW |
| 2025-08-31 |
341.2492 KRW |
3,439.4437 1INCH |
341.0000 KRW |
340.0000 KRW |
344.0000 KRW |
344.0000 KRW |
| 2025-08-30 |
341.9692 KRW |
2,478.1058 1INCH |
341.0000 KRW |
341.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2025-08-29 |
341.0224 KRW |
18,741.1404 1INCH |
346.0000 KRW |
338.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2025-08-28 |
352.6339 KRW |
515.7565 1INCH |
354.0000 KRW |
351.0000 KRW |
354.0000 KRW |
353.0000 KRW |