Identifier on Bithumb: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
278.7509 KRW |
26,787.2345 1INCH |
272.0000 KRW |
272.0000 KRW |
281.0000 KRW |
278.0000 KRW |
| 2025-05-04 |
278.2300 KRW |
20,802.7909 1INCH |
280.0000 KRW |
278.0000 KRW |
281.0000 KRW |
278.0000 KRW |
| 2025-05-03 |
284.9520 KRW |
39,292.6923 1INCH |
288.0000 KRW |
282.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-05-02 |
297.0517 KRW |
170,872.5840 1INCH |
300.0000 KRW |
295.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2025-05-01 |
303.3162 KRW |
156,382.0275 1INCH |
308.0000 KRW |
302.0000 KRW |
308.0000 KRW |
304.0000 KRW |
| 2025-04-30 |
291.9213 KRW |
197,679.1044 1INCH |
292.0000 KRW |
288.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-04-29 |
299.3760 KRW |
244,014.5325 1INCH |
301.0000 KRW |
296.0000 KRW |
305.0000 KRW |
299.0000 KRW |
| 2025-04-28 |
293.0754 KRW |
123,871.6980 1INCH |
290.0000 KRW |
288.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-04-27 |
286.6693 KRW |
100,272.1770 1INCH |
287.0000 KRW |
285.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2025-04-26 |
291.4017 KRW |
77,637.0173 1INCH |
289.0000 KRW |
289.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2025-04-25 |
281.0790 KRW |
133,491.2911 1INCH |
282.0000 KRW |
279.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2025-04-24 |
269.9571 KRW |
72,257.0045 1INCH |
273.0000 KRW |
266.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-04-23 |
267.7975 KRW |
129,663.4180 1INCH |
267.0000 KRW |
264.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2025-04-22 |
260.3915 KRW |
123,575.4952 1INCH |
256.0000 KRW |
256.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2025-04-21 |
253.5841 KRW |
164,118.5025 1INCH |
255.0000 KRW |
250.0000 KRW |
257.0000 KRW |
251.0000 KRW |
| 2025-04-20 |
251.4852 KRW |
23,865.1851 1INCH |
249.0000 KRW |
247.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-04-19 |
251.2783 KRW |
36,691.1548 1INCH |
249.0000 KRW |
249.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2025-04-18 |
246.6196 KRW |
39,417.9023 1INCH |
247.0000 KRW |
246.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2025-04-17 |
241.1104 KRW |
24,225.5065 1INCH |
239.0000 KRW |
239.0000 KRW |
244.0000 KRW |
241.0000 KRW |
| 2025-04-16 |
240.3608 KRW |
4,444.0407 1INCH |
242.0000 KRW |
236.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2025-04-15 |
243.3258 KRW |
4,566.9276 1INCH |
246.0000 KRW |
243.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2025-04-14 |
249.1744 KRW |
64,878.6822 1INCH |
253.0000 KRW |
245.0000 KRW |
253.0000 KRW |
246.0000 KRW |
| 2025-04-13 |
250.1545 KRW |
133,399.4478 1INCH |
250.0000 KRW |
245.0000 KRW |
257.0000 KRW |
245.0000 KRW |
| 2025-04-12 |
256.7808 KRW |
44,711.9878 1INCH |
258.0000 KRW |
255.0000 KRW |
258.0000 KRW |
258.0000 KRW |
| 2025-04-11 |
250.4312 KRW |
68,813.9049 1INCH |
249.0000 KRW |
249.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-04-10 |
250.5772 KRW |
262,350.7497 1INCH |
239.0000 KRW |
239.0000 KRW |
258.0000 KRW |
248.0000 KRW |
| 2025-04-09 |
250.2277 KRW |
153,922.3186 1INCH |
239.0000 KRW |
239.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-04-08 |
235.3002 KRW |
128,732.0073 1INCH |
242.0000 KRW |
230.0000 KRW |
242.0000 KRW |
232.0000 KRW |
| 2025-04-07 |
240.4175 KRW |
211,329.4077 1INCH |
244.0000 KRW |
238.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2025-04-06 |
257.2772 KRW |
165,782.6099 1INCH |
268.0000 KRW |
245.0000 KRW |
269.0000 KRW |
245.0000 KRW |
| 2025-04-05 |
270.3903 KRW |
1,126.9625 1INCH |
269.0000 KRW |
269.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2025-04-04 |
274.2406 KRW |
23,138.1131 1INCH |
274.0000 KRW |
273.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-04-03 |
267.9139 KRW |
114,986.5075 1INCH |
268.0000 KRW |
266.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2025-04-02 |
284.9960 KRW |
253,970.5438 1INCH |
285.0000 KRW |
271.0000 KRW |
294.0000 KRW |
271.0000 KRW |
| 2025-04-01 |
291.9904 KRW |
62,761.5163 1INCH |
292.0000 KRW |
288.0000 KRW |
294.0000 KRW |
294.0000 KRW |
| 2025-03-31 |
279.7514 KRW |
47,049.7768 1INCH |
282.0000 KRW |
278.0000 KRW |
284.0000 KRW |
280.0000 KRW |
| 2025-03-30 |
282.2358 KRW |
1,219.4678 1INCH |
282.0000 KRW |
282.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2025-03-29 |
284.3501 KRW |
55,725.7606 1INCH |
288.0000 KRW |
281.0000 KRW |
288.0000 KRW |
282.0000 KRW |
| 2025-03-28 |
291.8278 KRW |
54,283.9224 1INCH |
292.0000 KRW |
290.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2025-03-27 |
314.5866 KRW |
15,873.5497 1INCH |
317.0000 KRW |
311.0000 KRW |
317.0000 KRW |
315.0000 KRW |
| 2025-03-26 |
317.2927 KRW |
6,798.8580 1INCH |
318.0000 KRW |
313.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2025-03-25 |
319.5650 KRW |
23,700.2822 1INCH |
320.0000 KRW |
319.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2025-03-24 |
317.3235 KRW |
67,025.1554 1INCH |
319.0000 KRW |
316.0000 KRW |
319.0000 KRW |
319.0000 KRW |
| 2025-03-23 |
311.1730 KRW |
27,604.8197 1INCH |
308.0000 KRW |
308.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2025-03-22 |
310.8655 KRW |
10,118.9496 1INCH |
308.0000 KRW |
308.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2025-03-21 |
304.5123 KRW |
32,247.1615 1INCH |
303.0000 KRW |
300.0000 KRW |
305.0000 KRW |
303.0000 KRW |
| 2025-03-20 |
304.4223 KRW |
41,373.5387 1INCH |
306.0000 KRW |
302.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2025-03-19 |
310.4373 KRW |
81,361.7727 1INCH |
309.0000 KRW |
307.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2025-03-18 |
295.8966 KRW |
25,251.6635 1INCH |
294.0000 KRW |
289.0000 KRW |
300.0000 KRW |
300.0000 KRW |
| 2025-03-17 |
305.9013 KRW |
9,729.2438 1INCH |
305.0000 KRW |
301.0000 KRW |
306.0000 KRW |
301.0000 KRW |