Identifier on Bithumb: KRW-1INCH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
303.1794 KRW |
37,774.7121 1INCH |
310.0000 KRW |
298.0000 KRW |
310.0000 KRW |
301.0000 KRW |
| 2025-05-29 |
331.4095 KRW |
29,869.5669 1INCH |
338.0000 KRW |
329.0000 KRW |
338.0000 KRW |
332.0000 KRW |
| 2025-05-28 |
320.1636 KRW |
7,941.1350 1INCH |
320.0000 KRW |
318.0000 KRW |
325.0000 KRW |
321.0000 KRW |
| 2025-05-27 |
330.3809 KRW |
22,838.0921 1INCH |
324.0000 KRW |
324.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2025-05-26 |
318.0291 KRW |
22,811.2582 1INCH |
315.0000 KRW |
315.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2025-05-25 |
308.2672 KRW |
13,910.7866 1INCH |
309.0000 KRW |
306.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2025-05-24 |
321.7098 KRW |
3,094.1886 1INCH |
322.0000 KRW |
319.0000 KRW |
323.0000 KRW |
319.0000 KRW |
| 2025-05-23 |
321.4206 KRW |
26,267.2664 1INCH |
326.0000 KRW |
317.0000 KRW |
326.0000 KRW |
317.0000 KRW |
| 2025-05-22 |
332.8148 KRW |
57,856.4749 1INCH |
336.0000 KRW |
330.0000 KRW |
336.0000 KRW |
334.0000 KRW |
| 2025-05-21 |
320.9524 KRW |
90,111.3858 1INCH |
321.0000 KRW |
313.0000 KRW |
327.0000 KRW |
322.0000 KRW |
| 2025-05-20 |
316.3551 KRW |
28,327.4755 1INCH |
312.0000 KRW |
312.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2025-05-19 |
315.3604 KRW |
40,925.7956 1INCH |
307.0000 KRW |
307.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2025-05-18 |
315.7690 KRW |
8,137.9270 1INCH |
323.0000 KRW |
303.0000 KRW |
325.0000 KRW |
307.0000 KRW |
| 2025-05-17 |
305.2184 KRW |
15,911.7404 1INCH |
310.0000 KRW |
302.0000 KRW |
310.0000 KRW |
307.0000 KRW |
| 2025-05-16 |
323.2928 KRW |
4,479.8390 1INCH |
331.0000 KRW |
318.0000 KRW |
331.0000 KRW |
323.0000 KRW |
| 2025-05-15 |
319.6005 KRW |
30,705.3588 1INCH |
315.0000 KRW |
315.0000 KRW |
324.0000 KRW |
315.0000 KRW |
| 2025-05-14 |
333.1461 KRW |
15,469.1998 1INCH |
332.0000 KRW |
330.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2025-05-13 |
343.2254 KRW |
94,887.9602 1INCH |
331.0000 KRW |
331.0000 KRW |
346.0000 KRW |
346.0000 KRW |
| 2025-05-12 |
323.9001 KRW |
52,165.1521 1INCH |
326.0000 KRW |
317.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2025-05-11 |
324.0093 KRW |
11,724.4015 1INCH |
325.0000 KRW |
320.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2025-05-10 |
330.2190 KRW |
56,625.6508 1INCH |
320.0000 KRW |
320.0000 KRW |
339.0000 KRW |
339.0000 KRW |
| 2025-05-09 |
314.8729 KRW |
29,882.7585 1INCH |
314.0000 KRW |
311.0000 KRW |
318.0000 KRW |
316.0000 KRW |
| 2025-05-08 |
296.4341 KRW |
130,558.0953 1INCH |
286.0000 KRW |
286.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2025-05-07 |
266.1154 KRW |
34,948.5967 1INCH |
267.0000 KRW |
264.0000 KRW |
271.0000 KRW |
270.0000 KRW |
| 2025-05-06 |
263.0987 KRW |
79,092.5079 1INCH |
263.0000 KRW |
259.0000 KRW |
267.0000 KRW |
266.0000 KRW |
| 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 |