Identifier on Bithumb: KRW-A8
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
187.9128 KRW |
440,544.8421 A8 |
188.0000 KRW |
186.0000 KRW |
192.0000 KRW |
187.0000 KRW |
| 2025-05-02 |
189.7669 KRW |
489,061.3370 A8 |
194.0000 KRW |
187.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-05-01 |
194.6718 KRW |
790,096.5155 A8 |
198.0000 KRW |
191.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-04-30 |
192.8845 KRW |
719,690.9393 A8 |
190.0000 KRW |
190.0000 KRW |
195.0000 KRW |
192.0000 KRW |
| 2025-04-29 |
198.9344 KRW |
1,795,234.5163 A8 |
202.0000 KRW |
194.0000 KRW |
205.0000 KRW |
196.0000 KRW |
| 2025-04-28 |
200.2789 KRW |
5,255,543.7892 A8 |
199.0000 KRW |
191.0000 KRW |
208.0000 KRW |
200.0000 KRW |
| 2025-04-27 |
207.4078 KRW |
5,999,149.4376 A8 |
202.0000 KRW |
197.0000 KRW |
216.0000 KRW |
198.0000 KRW |
| 2025-04-26 |
204.0527 KRW |
3,213,278.2161 A8 |
213.0000 KRW |
198.0000 KRW |
213.0000 KRW |
207.0000 KRW |
| 2025-04-25 |
221.9992 KRW |
29,818,452.7117 A8 |
193.0000 KRW |
192.0000 KRW |
258.0000 KRW |
234.0000 KRW |
| 2025-04-24 |
187.7382 KRW |
1,237,540.8783 A8 |
190.0000 KRW |
185.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-04-23 |
187.6926 KRW |
2,846,361.4879 A8 |
195.0000 KRW |
183.0000 KRW |
195.0000 KRW |
189.0000 KRW |
| 2025-04-22 |
198.7651 KRW |
16,805,136.8334 A8 |
186.0000 KRW |
186.0000 KRW |
216.0000 KRW |
195.0000 KRW |
| 2025-04-21 |
183.7236 KRW |
1,294,381.4381 A8 |
190.0000 KRW |
181.0000 KRW |
190.0000 KRW |
182.0000 KRW |
| 2025-04-20 |
182.1901 KRW |
1,776,022.7365 A8 |
186.0000 KRW |
180.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2025-04-19 |
186.1102 KRW |
709,420.7717 A8 |
187.0000 KRW |
184.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2025-04-18 |
188.6241 KRW |
1,964,612.9308 A8 |
194.0000 KRW |
185.0000 KRW |
194.0000 KRW |
189.0000 KRW |
| 2025-04-17 |
195.8040 KRW |
5,943,361.7387 A8 |
189.0000 KRW |
187.0000 KRW |
204.0000 KRW |
191.0000 KRW |
| 2025-04-16 |
207.7126 KRW |
2,439,004.5112 A8 |
211.0000 KRW |
203.0000 KRW |
215.0000 KRW |
203.0000 KRW |
| 2025-04-15 |
208.1570 KRW |
8,938,842.6741 A8 |
234.0000 KRW |
197.0000 KRW |
234.0000 KRW |
212.0000 KRW |
| 2025-04-14 |
205.5991 KRW |
8,861,205.0198 A8 |
221.0000 KRW |
192.0000 KRW |
227.0000 KRW |
196.0000 KRW |
| 2025-04-13 |
190.1094 KRW |
11,969,057.2251 A8 |
177.0000 KRW |
175.0000 KRW |
205.0000 KRW |
197.0000 KRW |
| 2025-04-12 |
177.3832 KRW |
3,520,259.5781 A8 |
178.0000 KRW |
174.0000 KRW |
181.0000 KRW |
177.0000 KRW |
| 2025-04-11 |
188.9846 KRW |
30,915,826.3995 A8 |
160.0000 KRW |
159.0000 KRW |
216.0000 KRW |
198.0000 KRW |
| 2025-04-10 |
176.8147 KRW |
51,722,030.9433 A8 |
144.0000 KRW |
144.0000 KRW |
207.0000 KRW |
167.0000 KRW |
| 2025-04-09 |
178.9364 KRW |
38,369,744.3815 A8 |
144.0000 KRW |
144.0000 KRW |
207.0000 KRW |
175.0000 KRW |
| 2025-04-08 |
155.8701 KRW |
1,579,257.9170 A8 |
154.0000 KRW |
146.0000 KRW |
163.0000 KRW |
149.0000 KRW |
| 2025-04-07 |
151.2091 KRW |
564,232.9160 A8 |
152.0000 KRW |
148.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-04-06 |
156.3293 KRW |
2,484,412.3203 A8 |
158.0000 KRW |
146.0000 KRW |
164.0000 KRW |
147.0000 KRW |
| 2025-04-05 |
162.9599 KRW |
1,114,427.3168 A8 |
171.0000 KRW |
157.0000 KRW |
172.0000 KRW |
162.0000 KRW |
| 2025-04-04 |
169.6722 KRW |
633,250.6539 A8 |
172.0000 KRW |
167.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-04-03 |
172.3794 KRW |
659,380.9737 A8 |
167.0000 KRW |
165.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2025-04-02 |
176.7510 KRW |
541,162.3980 A8 |
176.0000 KRW |
172.0000 KRW |
181.0000 KRW |
172.0000 KRW |
| 2025-04-01 |
178.6901 KRW |
720,311.9334 A8 |
182.0000 KRW |
171.0000 KRW |
185.0000 KRW |
172.0000 KRW |
| 2025-03-31 |
179.2608 KRW |
517,500.5409 A8 |
182.0000 KRW |
171.0000 KRW |
183.0000 KRW |
171.0000 KRW |
| 2025-03-30 |
190.5319 KRW |
4,211,650.5273 A8 |
186.0000 KRW |
184.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-03-29 |
186.1560 KRW |
551,380.2898 A8 |
190.0000 KRW |
182.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2025-03-28 |
203.2645 KRW |
7,760,770.8114 A8 |
192.0000 KRW |
191.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2025-03-27 |
210.9962 KRW |
1,302,216.1629 A8 |
220.0000 KRW |
200.0000 KRW |
220.0000 KRW |
200.0000 KRW |
| 2025-03-26 |
219.8229 KRW |
566,319.3227 A8 |
220.0000 KRW |
216.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-03-25 |
221.0219 KRW |
1,208,508.2352 A8 |
224.0000 KRW |
218.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2025-03-24 |
223.7848 KRW |
1,177,252.3430 A8 |
229.0000 KRW |
221.0000 KRW |
229.0000 KRW |
224.0000 KRW |
| 2025-03-23 |
259.0903 KRW |
81,172,838.8986 A8 |
219.0000 KRW |
218.0000 KRW |
302.0000 KRW |
228.0000 KRW |
| 2025-03-22 |
264.8308 KRW |
43,813,746.4376 A8 |
219.0000 KRW |
218.0000 KRW |
302.0000 KRW |
259.0000 KRW |
| 2025-03-21 |
222.9491 KRW |
1,449,377.1078 A8 |
219.0000 KRW |
214.0000 KRW |
232.0000 KRW |
221.0000 KRW |
| 2025-03-20 |
228.8406 KRW |
1,995,201.2570 A8 |
237.0000 KRW |
223.0000 KRW |
237.0000 KRW |
227.0000 KRW |
| 2025-03-19 |
260.1864 KRW |
30,957,775.8218 A8 |
235.0000 KRW |
235.0000 KRW |
289.0000 KRW |
246.0000 KRW |
| 2025-03-18 |
260.5714 KRW |
16,656,700.3832 A8 |
250.0000 KRW |
238.0000 KRW |
291.0000 KRW |
247.0000 KRW |
| 2025-03-17 |
280.7011 KRW |
20,391,992.7957 A8 |
299.0000 KRW |
257.0000 KRW |
312.0000 KRW |
265.0000 KRW |
| 2025-03-16 |
347.8874 KRW |
58,461,978.9499 A8 |
371.0000 KRW |
305.0000 KRW |
398.0000 KRW |
339.0000 KRW |
| 2025-03-15 |
178.4156 KRW |
5,369,287.3767 A8 |
147.0000 KRW |
146.0000 KRW |
192.0000 KRW |
177.0000 KRW |