Identifier on Bithumb: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-16 |
294.9802 KRW |
48,788.4123 1INCH |
292.0000 KRW |
292.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2025-03-15 |
300.0440 KRW |
29,194.1108 1INCH |
298.0000 KRW |
298.0000 KRW |
303.0000 KRW |
303.0000 KRW |
| 2025-03-14 |
295.5795 KRW |
10,145.3943 1INCH |
297.0000 KRW |
292.0000 KRW |
298.0000 KRW |
292.0000 KRW |
| 2025-03-13 |
283.1926 KRW |
172,471.8751 1INCH |
290.0000 KRW |
282.0000 KRW |
290.0000 KRW |
284.0000 KRW |
| 2025-03-12 |
289.4351 KRW |
176,416.1544 1INCH |
287.0000 KRW |
285.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2025-03-11 |
298.9440 KRW |
24,038.6042 1INCH |
290.0000 KRW |
290.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-03-10 |
299.0662 KRW |
74,894.3342 1INCH |
317.0000 KRW |
284.0000 KRW |
322.0000 KRW |
291.0000 KRW |
| 2025-03-09 |
321.3634 KRW |
101,007.5038 1INCH |
332.0000 KRW |
313.0000 KRW |
332.0000 KRW |
314.0000 KRW |
| 2025-03-08 |
342.4670 KRW |
6,251.4352 1INCH |
341.0000 KRW |
341.0000 KRW |
347.0000 KRW |
346.0000 KRW |
| 2025-03-07 |
342.8135 KRW |
31,925.2442 1INCH |
349.0000 KRW |
338.0000 KRW |
350.0000 KRW |
338.0000 KRW |
| 2025-03-06 |
347.1374 KRW |
104,095.4192 1INCH |
350.0000 KRW |
343.0000 KRW |
352.0000 KRW |
350.0000 KRW |
| 2025-03-05 |
347.7691 KRW |
33,185.4465 1INCH |
345.0000 KRW |
343.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2025-03-04 |
327.5273 KRW |
38,623.1905 1INCH |
331.0000 KRW |
323.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-03-03 |
352.8429 KRW |
171,709.7530 1INCH |
363.0000 KRW |
333.0000 KRW |
365.0000 KRW |
333.0000 KRW |
| 2025-03-02 |
382.8453 KRW |
188,988.2979 1INCH |
356.0000 KRW |
356.0000 KRW |
388.0000 KRW |
385.0000 KRW |
| 2025-03-01 |
353.3105 KRW |
18,585.7179 1INCH |
351.0000 KRW |
349.0000 KRW |
361.0000 KRW |
361.0000 KRW |
| 2025-02-28 |
355.3195 KRW |
59,081.6145 1INCH |
355.0000 KRW |
352.0000 KRW |
359.0000 KRW |
356.0000 KRW |
| 2025-02-27 |
355.2685 KRW |
453,658.9314 1INCH |
371.0000 KRW |
346.0000 KRW |
372.0000 KRW |
360.0000 KRW |
| 2025-02-26 |
355.9070 KRW |
256,727.2956 1INCH |
371.0000 KRW |
348.0000 KRW |
372.0000 KRW |
353.0000 KRW |
| 2025-02-25 |
366.1357 KRW |
159,482.2139 1INCH |
360.0000 KRW |
360.0000 KRW |
375.0000 KRW |
373.0000 KRW |
| 2025-02-24 |
360.2157 KRW |
149,000.3175 1INCH |
375.0000 KRW |
354.0000 KRW |
375.0000 KRW |
356.0000 KRW |
| 2025-02-23 |
389.2382 KRW |
5,041.2380 1INCH |
390.0000 KRW |
388.0000 KRW |
391.0000 KRW |
391.0000 KRW |
| 2025-02-22 |
393.8665 KRW |
22,190.6600 1INCH |
389.0000 KRW |
389.0000 KRW |
400.0000 KRW |
393.0000 KRW |
| 2025-02-21 |
388.3062 KRW |
120,679.6031 1INCH |
401.0000 KRW |
383.0000 KRW |
401.0000 KRW |
390.0000 KRW |
| 2025-02-20 |
392.7779 KRW |
21,760.8933 1INCH |
391.0000 KRW |
390.0000 KRW |
401.0000 KRW |
400.0000 KRW |
| 2025-02-19 |
394.2808 KRW |
34,633.9878 1INCH |
395.0000 KRW |
392.0000 KRW |
398.0000 KRW |
398.0000 KRW |
| 2025-02-18 |
393.5879 KRW |
96,959.6553 1INCH |
395.0000 KRW |
390.0000 KRW |
399.0000 KRW |
399.0000 KRW |
| 2025-02-17 |
405.4760 KRW |
110,212.5114 1INCH |
414.0000 KRW |
401.0000 KRW |
416.0000 KRW |
409.0000 KRW |
| 2025-02-16 |
406.5700 KRW |
10,421.2275 1INCH |
406.0000 KRW |
403.0000 KRW |
407.0000 KRW |
407.0000 KRW |
| 2025-02-15 |
405.6618 KRW |
9,981.2941 1INCH |
410.0000 KRW |
403.0000 KRW |
410.0000 KRW |
404.0000 KRW |
| 2025-02-14 |
410.8450 KRW |
70,432.3555 1INCH |
409.0000 KRW |
405.0000 KRW |
416.0000 KRW |
407.0000 KRW |
| 2025-02-13 |
411.4527 KRW |
119,915.3577 1INCH |
407.0000 KRW |
406.0000 KRW |
417.0000 KRW |
415.0000 KRW |
| 2025-02-12 |
408.9796 KRW |
76,027.0808 1INCH |
395.0000 KRW |
395.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2025-02-11 |
400.5048 KRW |
93,046.5369 1INCH |
401.0000 KRW |
394.0000 KRW |
405.0000 KRW |
403.0000 KRW |
| 2025-02-10 |
400.2478 KRW |
62,479.5993 1INCH |
397.0000 KRW |
396.0000 KRW |
405.0000 KRW |
405.0000 KRW |
| 2025-02-09 |
393.4708 KRW |
28,449.2059 1INCH |
395.0000 KRW |
386.0000 KRW |
400.0000 KRW |
396.0000 KRW |
| 2025-02-08 |
394.9902 KRW |
24,876.5076 1INCH |
390.0000 KRW |
388.0000 KRW |
401.0000 KRW |
401.0000 KRW |
| 2025-02-07 |
393.7092 KRW |
124,165.8223 1INCH |
399.0000 KRW |
381.0000 KRW |
401.0000 KRW |
387.0000 KRW |
| 2025-02-06 |
394.6283 KRW |
113,265.6002 1INCH |
399.0000 KRW |
388.0000 KRW |
399.0000 KRW |
397.0000 KRW |
| 2025-02-05 |
404.8680 KRW |
192,873.7742 1INCH |
408.0000 KRW |
398.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2025-02-04 |
410.0066 KRW |
405,151.2681 1INCH |
412.0000 KRW |
402.0000 KRW |
420.0000 KRW |
406.0000 KRW |
| 2025-02-03 |
422.1929 KRW |
260,082.8368 1INCH |
413.0000 KRW |
408.0000 KRW |
430.0000 KRW |
429.0000 KRW |
| 2025-02-02 |
421.8603 KRW |
476,010.6598 1INCH |
448.0000 KRW |
403.0000 KRW |
449.0000 KRW |
415.0000 KRW |
| 2025-02-01 |
472.6799 KRW |
12,918.8749 1INCH |
475.0000 KRW |
466.0000 KRW |
479.0000 KRW |
468.0000 KRW |
| 2025-01-31 |
481.6007 KRW |
60,915.3271 1INCH |
486.0000 KRW |
473.0000 KRW |
489.0000 KRW |
475.0000 KRW |
| 2025-01-30 |
475.9535 KRW |
100,992.1565 1INCH |
476.0000 KRW |
472.0000 KRW |
478.0000 KRW |
474.0000 KRW |
| 2025-01-29 |
462.3208 KRW |
40,437.4448 1INCH |
454.0000 KRW |
453.0000 KRW |
472.0000 KRW |
463.0000 KRW |