Identifier on Bithumb: KRW-A8
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
154.0928 KRW |
505,818.6042 A8 |
156.0000 KRW |
152.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-08-26 |
158.5344 KRW |
661,593.9435 A8 |
158.0000 KRW |
155.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2025-08-25 |
157.0439 KRW |
3,827,596.3551 A8 |
158.0000 KRW |
149.0000 KRW |
165.0000 KRW |
149.0000 KRW |
| 2025-08-24 |
171.9570 KRW |
17,962,953.2985 A8 |
162.0000 KRW |
157.0000 KRW |
190.0000 KRW |
159.0000 KRW |
| 2025-08-23 |
163.2366 KRW |
457,155.9958 A8 |
162.0000 KRW |
161.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-08-22 |
161.6965 KRW |
920,110.8016 A8 |
160.0000 KRW |
158.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-08-21 |
156.4267 KRW |
680,324.2604 A8 |
158.0000 KRW |
155.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-08-20 |
156.7467 KRW |
1,285,741.9152 A8 |
155.0000 KRW |
153.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-08-19 |
156.0197 KRW |
308,140.7482 A8 |
158.0000 KRW |
154.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2025-08-18 |
162.9590 KRW |
2,873,122.7912 A8 |
163.0000 KRW |
159.0000 KRW |
167.0000 KRW |
160.0000 KRW |
| 2025-08-17 |
165.2113 KRW |
2,273,446.4292 A8 |
169.0000 KRW |
163.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2025-08-16 |
162.0359 KRW |
22,630.1490 A8 |
161.0000 KRW |
161.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-08-15 |
162.5866 KRW |
801,245.9886 A8 |
160.0000 KRW |
157.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-08-14 |
158.6458 KRW |
1,116,561.1293 A8 |
165.0000 KRW |
155.0000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2025-08-13 |
171.6523 KRW |
2,400,660.1161 A8 |
171.0000 KRW |
168.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2025-08-12 |
171.8701 KRW |
3,243,100.8470 A8 |
171.0000 KRW |
168.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2025-08-11 |
172.1865 KRW |
2,868,291.9786 A8 |
177.0000 KRW |
163.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2025-08-10 |
175.4887 KRW |
2,362,711.2669 A8 |
178.0000 KRW |
172.0000 KRW |
182.0000 KRW |
173.0000 KRW |
| 2025-08-09 |
197.4655 KRW |
69,546,429.5566 A8 |
170.0000 KRW |
169.0000 KRW |
210.0000 KRW |
188.0000 KRW |
| 2025-08-08 |
161.3448 KRW |
973,882.2842 A8 |
163.0000 KRW |
159.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-08-07 |
160.3317 KRW |
814,767.2273 A8 |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-08-06 |
155.4341 KRW |
771,023.7746 A8 |
156.0000 KRW |
152.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2025-08-05 |
159.5187 KRW |
2,729,051.9299 A8 |
155.0000 KRW |
153.0000 KRW |
164.0000 KRW |
155.0000 KRW |
| 2025-08-04 |
160.2948 KRW |
197,615.6237 A8 |
161.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-08-03 |
157.9664 KRW |
392,884.6161 A8 |
159.0000 KRW |
156.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-08-02 |
161.5156 KRW |
5,253,963.0865 A8 |
158.0000 KRW |
151.0000 KRW |
167.0000 KRW |
155.0000 KRW |
| 2025-08-01 |
156.1790 KRW |
363,371.9860 A8 |
158.0000 KRW |
154.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2025-07-31 |
160.3234 KRW |
479,956.3120 A8 |
165.0000 KRW |
157.0000 KRW |
165.0000 KRW |
157.0000 KRW |
| 2025-07-30 |
165.0727 KRW |
646,510.0274 A8 |
163.0000 KRW |
161.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-07-29 |
174.8819 KRW |
1,562,069.3930 A8 |
168.0000 KRW |
168.0000 KRW |
180.0000 KRW |
172.0000 KRW |
| 2025-07-28 |
174.0802 KRW |
5,825,684.8608 A8 |
171.0000 KRW |
165.0000 KRW |
182.0000 KRW |
166.0000 KRW |
| 2025-07-27 |
185.7184 KRW |
15,454,663.6090 A8 |
176.0000 KRW |
172.0000 KRW |
202.0000 KRW |
177.0000 KRW |
| 2025-07-26 |
201.7083 KRW |
83,405,876.9073 A8 |
164.0000 KRW |
164.0000 KRW |
226.0000 KRW |
210.0000 KRW |
| 2025-07-25 |
158.2085 KRW |
448,599.2877 A8 |
156.0000 KRW |
155.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-07-24 |
155.6241 KRW |
796,388.4341 A8 |
162.0000 KRW |
153.0000 KRW |
163.0000 KRW |
153.0000 KRW |
| 2025-07-23 |
155.5327 KRW |
1,532,581.5955 A8 |
159.0000 KRW |
151.0000 KRW |
161.0000 KRW |
154.0000 KRW |
| 2025-07-22 |
168.3004 KRW |
4,543,393.5298 A8 |
170.0000 KRW |
161.0000 KRW |
174.0000 KRW |
166.0000 KRW |
| 2025-07-21 |
180.7002 KRW |
11,943,745.4133 A8 |
196.0000 KRW |
170.0000 KRW |
196.0000 KRW |
172.0000 KRW |
| 2025-07-20 |
191.7660 KRW |
122,334,908.8731 A8 |
148.0000 KRW |
148.0000 KRW |
223.0000 KRW |
195.0000 KRW |
| 2025-07-19 |
141.1737 KRW |
441,124.9461 A8 |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
143.0000 KRW |