Identifier on Bithumb: KRW-A8
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
66.1527 KRW |
7,076,044.8247 A8 |
68.8700 KRW |
61.7300 KRW |
69.7600 KRW |
66.9400 KRW |
| 2025-12-18 |
66.5248 KRW |
3,864,605.0388 A8 |
68.8700 KRW |
61.7300 KRW |
69.7600 KRW |
65.4200 KRW |
| 2025-12-17 |
73.0379 KRW |
5,241,479.6527 A8 |
76.5600 KRW |
71.3000 KRW |
76.5600 KRW |
71.3200 KRW |
| 2025-12-16 |
83.5464 KRW |
41,793,536.8846 A8 |
74.2800 KRW |
74.2800 KRW |
88.1300 KRW |
83.4300 KRW |
| 2025-12-15 |
76.0561 KRW |
6,680,160.1624 A8 |
79.1200 KRW |
70.3600 KRW |
82.6700 KRW |
73.1300 KRW |
| 2025-12-14 |
84.6514 KRW |
1,894,962.9225 A8 |
85.7800 KRW |
82.6500 KRW |
86.6700 KRW |
83.0400 KRW |
| 2025-12-13 |
89.1672 KRW |
21,592,179.8404 A8 |
83.8100 KRW |
83.7800 KRW |
94.0000 KRW |
86.0800 KRW |
| 2025-12-12 |
85.5597 KRW |
8,879,437.3745 A8 |
89.2700 KRW |
80.0000 KRW |
92.5000 KRW |
84.5000 KRW |
| 2025-12-11 |
91.3233 KRW |
46,471,495.8777 A8 |
83.2500 KRW |
83.1800 KRW |
96.8300 KRW |
90.8700 KRW |
| 2025-12-10 |
92.4208 KRW |
11,055,630.0088 A8 |
93.7400 KRW |
90.0000 KRW |
96.1600 KRW |
90.7200 KRW |
| 2025-12-09 |
89.2077 KRW |
16,205,845.9247 A8 |
89.1000 KRW |
83.4100 KRW |
94.8000 KRW |
87.0300 KRW |
| 2025-12-08 |
73.0596 KRW |
2,383,487.0416 A8 |
76.0600 KRW |
72.0000 KRW |
76.0600 KRW |
72.5800 KRW |
| 2025-12-07 |
75.8718 KRW |
6,939,242.0862 A8 |
78.7100 KRW |
73.0200 KRW |
81.4400 KRW |
73.8600 KRW |
| 2025-12-06 |
84.4181 KRW |
7,728,363.9831 A8 |
91.2800 KRW |
78.3500 KRW |
92.2400 KRW |
81.3800 KRW |
| 2025-12-05 |
97.8579 KRW |
7,797,989.3185 A8 |
107.0000 KRW |
93.0000 KRW |
107.0000 KRW |
99.5100 KRW |
| 2025-12-04 |
110.9244 KRW |
15,100,891.0311 A8 |
112.0000 KRW |
100.0000 KRW |
121.0000 KRW |
101.0000 KRW |
| 2025-12-03 |
117.7496 KRW |
82,149,941.0063 A8 |
92.0500 KRW |
88.0000 KRW |
138.0000 KRW |
123.0000 KRW |
| 2025-12-02 |
89.2428 KRW |
62,293,869.0419 A8 |
83.5300 KRW |
70.5900 KRW |
113.0000 KRW |
102.0000 KRW |
| 2025-12-01 |
44.5569 KRW |
4,235,129.0773 A8 |
43.6000 KRW |
42.7800 KRW |
46.5000 KRW |
43.2800 KRW |
| 2025-11-30 |
47.1087 KRW |
141,791.9525 A8 |
47.3700 KRW |
46.9900 KRW |
47.4500 KRW |
47.1700 KRW |
| 2025-11-29 |
50.4535 KRW |
4,673,494.8770 A8 |
49.3400 KRW |
48.1000 KRW |
52.3700 KRW |
49.0200 KRW |
| 2025-11-28 |
49.0733 KRW |
1,311,976.9327 A8 |
50.6500 KRW |
47.6500 KRW |
50.7900 KRW |
48.9900 KRW |
| 2025-11-27 |
50.5338 KRW |
633,157.5603 A8 |
51.0500 KRW |
49.9800 KRW |
51.5800 KRW |
50.2300 KRW |
| 2025-11-26 |
50.1645 KRW |
1,389,845.1132 A8 |
50.9300 KRW |
49.2200 KRW |
52.0000 KRW |
50.8700 KRW |
| 2025-11-25 |
51.3347 KRW |
3,568,377.3592 A8 |
50.4900 KRW |
49.2800 KRW |
52.7300 KRW |
51.8700 KRW |
| 2025-11-24 |
52.3403 KRW |
6,592,695.2974 A8 |
50.7600 KRW |
50.0100 KRW |
55.9000 KRW |
51.4700 KRW |
| 2025-11-23 |
56.2730 KRW |
4,291,511.8069 A8 |
54.8000 KRW |
53.0700 KRW |
58.9800 KRW |
53.8200 KRW |
| 2025-11-22 |
54.3184 KRW |
1,076,077.3632 A8 |
55.1500 KRW |
53.0000 KRW |
55.7100 KRW |
53.5700 KRW |
| 2025-11-21 |
57.4808 KRW |
5,813,805.4982 A8 |
61.6600 KRW |
55.2800 KRW |
61.6600 KRW |
56.4200 KRW |
| 2025-11-20 |
74.8723 KRW |
56,307,189.2729 A8 |
72.5200 KRW |
62.6500 KRW |
86.2200 KRW |
67.7100 KRW |
| 2025-11-19 |
61.5118 KRW |
3,092,723.8681 A8 |
58.2100 KRW |
55.8800 KRW |
64.0500 KRW |
62.8800 KRW |
| 2025-11-18 |
58.6121 KRW |
1,267,282.4271 A8 |
57.8800 KRW |
57.5000 KRW |
61.0000 KRW |
58.5900 KRW |
| 2025-11-17 |
60.1801 KRW |
134,008.1055 A8 |
62.0200 KRW |
59.0500 KRW |
62.0200 KRW |
59.6500 KRW |
| 2025-11-16 |
61.8078 KRW |
735,117.7162 A8 |
63.9400 KRW |
59.7100 KRW |
63.9400 KRW |
60.8700 KRW |
| 2025-11-15 |
66.5961 KRW |
22,237.4337 A8 |
67.3300 KRW |
66.0900 KRW |
67.3300 KRW |
66.8300 KRW |
| 2025-11-14 |
66.5980 KRW |
97,032.1458 A8 |
67.2900 KRW |
65.2700 KRW |
67.3900 KRW |
66.9800 KRW |
| 2025-11-13 |
67.5529 KRW |
257,432.0366 A8 |
68.8500 KRW |
66.5800 KRW |
69.6900 KRW |
67.0300 KRW |
| 2025-11-12 |
71.7634 KRW |
2,132,647.9956 A8 |
73.0400 KRW |
67.0000 KRW |
76.0000 KRW |
69.8900 KRW |
| 2025-11-11 |
76.0536 KRW |
2,708,295.8223 A8 |
74.2900 KRW |
71.9200 KRW |
79.5900 KRW |
71.9400 KRW |
| 2025-11-10 |
74.6303 KRW |
241,984.8229 A8 |
76.3600 KRW |
74.0000 KRW |
76.3600 KRW |
74.6000 KRW |
| 2025-11-09 |
75.5257 KRW |
2,456,462.9194 A8 |
73.5100 KRW |
72.5100 KRW |
79.9200 KRW |
75.1900 KRW |
| 2025-11-08 |
76.4369 KRW |
5,497,562.0046 A8 |
73.4000 KRW |
71.7900 KRW |
82.9900 KRW |
72.7500 KRW |
| 2025-11-07 |
73.4118 KRW |
347,410.0891 A8 |
70.6000 KRW |
70.5400 KRW |
75.3400 KRW |
73.6500 KRW |
| 2025-11-06 |
68.1154 KRW |
620,970.4755 A8 |
67.4100 KRW |
65.4900 KRW |
70.0000 KRW |
67.1600 KRW |
| 2025-11-05 |
67.1367 KRW |
206,497.9151 A8 |
67.9000 KRW |
66.7400 KRW |
68.0000 KRW |
68.0000 KRW |
| 2025-11-04 |
68.6955 KRW |
194,501.6335 A8 |
71.0300 KRW |
66.3300 KRW |
71.3100 KRW |
68.0700 KRW |
| 2025-11-03 |
67.6722 KRW |
1,685,577.5719 A8 |
71.1400 KRW |
66.3300 KRW |
71.1400 KRW |
68.3600 KRW |
| 2025-11-02 |
78.4053 KRW |
149,620.2265 A8 |
78.7300 KRW |
78.0600 KRW |
79.3000 KRW |
79.3000 KRW |
| 2025-11-01 |
80.2729 KRW |
34,770.7460 A8 |
79.9500 KRW |
79.4700 KRW |
81.1200 KRW |
81.1200 KRW |
| 2025-10-31 |
82.9347 KRW |
6,496,447.1386 A8 |
82.6100 KRW |
77.1600 KRW |
87.0000 KRW |
78.5000 KRW |