Identifier on Bithumb: KRW-A8
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
97.2795 KRW |
1,294,464.0070 A8 |
97.9800 KRW |
93.0000 KRW |
101.0000 KRW |
93.8400 KRW |
| 2025-10-15 |
98.8263 KRW |
174,870.1134 A8 |
98.8400 KRW |
97.5200 KRW |
101.0000 KRW |
98.6300 KRW |
| 2025-10-14 |
98.9466 KRW |
227,654.9597 A8 |
98.6000 KRW |
97.9800 KRW |
101.0000 KRW |
99.5600 KRW |
| 2025-10-13 |
99.9820 KRW |
924,417.0652 A8 |
99.9800 KRW |
98.8500 KRW |
103.0000 KRW |
99.1000 KRW |
| 2025-10-12 |
97.1661 KRW |
1,069,364.1597 A8 |
94.0700 KRW |
93.6900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-11 |
92.9424 KRW |
2,893,015.0390 A8 |
91.0000 KRW |
87.7000 KRW |
98.0000 KRW |
89.9900 KRW |
| 2025-10-10 |
100.6597 KRW |
2,936,790.6281 A8 |
120.0000 KRW |
82.0200 KRW |
121.0000 KRW |
89.6800 KRW |
| 2025-10-09 |
120.8601 KRW |
618,508.8684 A8 |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-10-08 |
123.1871 KRW |
1,124,570.9843 A8 |
124.0000 KRW |
121.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-10-07 |
126.9718 KRW |
5,273,032.1825 A8 |
127.0000 KRW |
121.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2025-10-06 |
126.8599 KRW |
757,100.7385 A8 |
128.0000 KRW |
126.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-10-05 |
126.7346 KRW |
340,564.6672 A8 |
128.0000 KRW |
126.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-10-04 |
125.8523 KRW |
819,033.3997 A8 |
128.0000 KRW |
124.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-10-03 |
131.7785 KRW |
9,109,575.8253 A8 |
128.0000 KRW |
126.0000 KRW |
136.0000 KRW |
126.0000 KRW |
| 2025-10-02 |
126.5979 KRW |
429,671.3508 A8 |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-10-01 |
121.0723 KRW |
657,978.0698 A8 |
123.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-09-30 |
121.2369 KRW |
13,679,729.1402 A8 |
120.0000 KRW |
110.0000 KRW |
138.0000 KRW |
116.0000 KRW |
| 2025-09-29 |
124.2145 KRW |
381,551.4676 A8 |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-09-28 |
125.3572 KRW |
545,016.1122 A8 |
125.0000 KRW |
124.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-09-27 |
127.2245 KRW |
3,718,714.5714 A8 |
127.0000 KRW |
123.0000 KRW |
132.0000 KRW |
124.0000 KRW |
| 2025-09-26 |
126.3264 KRW |
532,026.4536 A8 |
125.0000 KRW |
124.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-09-25 |
127.9387 KRW |
2,042,544.8440 A8 |
136.0000 KRW |
124.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2025-09-24 |
142.8505 KRW |
3,149,971.2497 A8 |
142.0000 KRW |
138.0000 KRW |
148.0000 KRW |
138.0000 KRW |
| 2025-09-23 |
140.2187 KRW |
247,748.5663 A8 |
140.0000 KRW |
139.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2025-09-22 |
140.3097 KRW |
2,147,851.8899 A8 |
140.0000 KRW |
137.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-09-21 |
148.5515 KRW |
994,957.1106 A8 |
150.0000 KRW |
146.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2025-09-20 |
149.3032 KRW |
794,980.9327 A8 |
148.0000 KRW |
147.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-09-19 |
146.1652 KRW |
2,072,776.6003 A8 |
145.0000 KRW |
144.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-09-18 |
148.1534 KRW |
1,061,098.0939 A8 |
147.0000 KRW |
146.0000 KRW |
151.0000 KRW |
146.0000 KRW |
| 2025-09-17 |
144.9291 KRW |
1,552,287.0309 A8 |
144.0000 KRW |
143.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-09-16 |
145.8826 KRW |
408,492.3920 A8 |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-09-15 |
144.7344 KRW |
594,669.7645 A8 |
146.0000 KRW |
143.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-09-14 |
149.1104 KRW |
842,110.5322 A8 |
150.0000 KRW |
147.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-09-13 |
158.8355 KRW |
10,368,889.2517 A8 |
154.0000 KRW |
153.0000 KRW |
165.0000 KRW |
156.0000 KRW |
| 2025-09-12 |
148.3355 KRW |
1,491,860.5683 A8 |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-09-11 |
144.7615 KRW |
1,672,861.3412 A8 |
149.0000 KRW |
144.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-09-10 |
145.1789 KRW |
705,835.8248 A8 |
147.0000 KRW |
144.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-09-09 |
143.7781 KRW |
368,309.4066 A8 |
144.0000 KRW |
143.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2025-09-08 |
144.2309 KRW |
1,666,549.8267 A8 |
145.0000 KRW |
142.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2025-09-07 |
146.7935 KRW |
477,528.7113 A8 |
146.0000 KRW |
145.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-09-06 |
145.1875 KRW |
398,282.6619 A8 |
147.0000 KRW |
144.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-09-05 |
146.7153 KRW |
178,041.5195 A8 |
145.0000 KRW |
143.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-09-04 |
143.2519 KRW |
540,902.5549 A8 |
145.0000 KRW |
142.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2025-09-03 |
147.7330 KRW |
255,113.2219 A8 |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-09-02 |
145.2569 KRW |
102,538.4550 A8 |
145.0000 KRW |
144.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2025-09-01 |
146.7669 KRW |
1,989,584.0193 A8 |
146.0000 KRW |
143.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-08-31 |
152.3953 KRW |
2,299,524.0025 A8 |
153.0000 KRW |
149.0000 KRW |
160.0000 KRW |
149.0000 KRW |
| 2025-08-30 |
153.9317 KRW |
784,057.5268 A8 |
154.0000 KRW |
151.0000 KRW |
156.0000 KRW |
151.0000 KRW |
| 2025-08-29 |
150.0147 KRW |
271,229.9971 A8 |
150.0000 KRW |
148.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-08-28 |
152.5881 KRW |
1,300,468.9024 A8 |
156.0000 KRW |
151.0000 KRW |
156.0000 KRW |
152.0000 KRW |