Identifier on Bithumb: KRW-A8
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
140.7880 KRW |
383,060.1912 A8 |
142.0000 KRW |
139.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-03-13 |
136.0662 KRW |
564,991.0170 A8 |
141.0000 KRW |
133.0000 KRW |
141.0000 KRW |
135.0000 KRW |
| 2025-03-12 |
137.7569 KRW |
383,635.1714 A8 |
139.0000 KRW |
135.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-03-11 |
144.2574 KRW |
1,712,524.9051 A8 |
140.0000 KRW |
138.0000 KRW |
152.0000 KRW |
144.0000 KRW |
| 2025-03-10 |
148.9572 KRW |
2,526,856.9480 A8 |
153.0000 KRW |
137.0000 KRW |
165.0000 KRW |
141.0000 KRW |
| 2025-03-09 |
167.8264 KRW |
3,479,986.3109 A8 |
173.0000 KRW |
153.0000 KRW |
188.0000 KRW |
156.0000 KRW |
| 2025-03-08 |
178.9594 KRW |
264,589.9784 A8 |
181.0000 KRW |
176.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2025-03-07 |
183.2789 KRW |
1,322,584.2942 A8 |
188.0000 KRW |
179.0000 KRW |
188.0000 KRW |
179.0000 KRW |
| 2025-03-06 |
188.8557 KRW |
134,489.9232 A8 |
190.0000 KRW |
184.0000 KRW |
193.0000 KRW |
186.0000 KRW |
| 2025-03-05 |
188.8813 KRW |
326,114.1561 A8 |
191.0000 KRW |
185.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-03-04 |
203.9694 KRW |
5,231,391.1825 A8 |
200.0000 KRW |
184.0000 KRW |
229.0000 KRW |
191.0000 KRW |
| 2025-03-03 |
206.3096 KRW |
755,954.8003 A8 |
219.0000 KRW |
196.0000 KRW |
219.0000 KRW |
203.0000 KRW |
| 2025-03-02 |
220.6615 KRW |
1,263,341.9064 A8 |
215.0000 KRW |
215.0000 KRW |
230.0000 KRW |
225.0000 KRW |
| 2025-03-01 |
213.9319 KRW |
255,467.0465 A8 |
217.0000 KRW |
210.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-02-28 |
221.3268 KRW |
417,581.8947 A8 |
221.0000 KRW |
217.0000 KRW |
231.0000 KRW |
223.0000 KRW |
| 2025-02-27 |
225.1660 KRW |
2,742,714.5318 A8 |
225.0000 KRW |
211.0000 KRW |
237.0000 KRW |
224.0000 KRW |
| 2025-02-26 |
220.8191 KRW |
456,746.1043 A8 |
225.0000 KRW |
211.0000 KRW |
226.0000 KRW |
218.0000 KRW |
| 2025-02-25 |
218.1790 KRW |
1,523,118.4583 A8 |
219.0000 KRW |
211.0000 KRW |
226.0000 KRW |
217.0000 KRW |
| 2025-02-24 |
246.8992 KRW |
7,266,543.2032 A8 |
232.0000 KRW |
219.0000 KRW |
284.0000 KRW |
223.0000 KRW |
| 2025-02-23 |
247.5810 KRW |
423,417.6015 A8 |
253.0000 KRW |
241.0000 KRW |
255.0000 KRW |
243.0000 KRW |
| 2025-02-22 |
261.3688 KRW |
2,656,383.4082 A8 |
260.0000 KRW |
253.0000 KRW |
278.0000 KRW |
259.0000 KRW |
| 2025-02-21 |
289.2959 KRW |
13,043,588.3042 A8 |
263.0000 KRW |
263.0000 KRW |
341.0000 KRW |
283.0000 KRW |
| 2025-02-20 |
259.1217 KRW |
189,175.8653 A8 |
261.0000 KRW |
256.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2025-02-19 |
271.0176 KRW |
1,376,307.1571 A8 |
266.0000 KRW |
258.0000 KRW |
279.0000 KRW |
260.0000 KRW |
| 2025-02-18 |
256.8531 KRW |
239,015.3207 A8 |
263.0000 KRW |
253.0000 KRW |
265.0000 KRW |
255.0000 KRW |
| 2025-02-17 |
266.5815 KRW |
372,655.2159 A8 |
277.0000 KRW |
255.0000 KRW |
277.0000 KRW |
266.0000 KRW |
| 2025-02-16 |
272.4740 KRW |
1,817,618.6399 A8 |
293.0000 KRW |
261.0000 KRW |
295.0000 KRW |
270.0000 KRW |
| 2025-02-15 |
311.0544 KRW |
237,483.9960 A8 |
315.0000 KRW |
307.0000 KRW |
316.0000 KRW |
312.0000 KRW |
| 2025-02-14 |
311.3340 KRW |
1,695,065.5833 A8 |
322.0000 KRW |
303.0000 KRW |
324.0000 KRW |
312.0000 KRW |
| 2025-02-13 |
368.3108 KRW |
27,124,292.1138 A8 |
306.0000 KRW |
305.0000 KRW |
442.0000 KRW |
348.0000 KRW |
| 2025-02-12 |
310.5000 KRW |
2,383,993.2089 A8 |
301.0000 KRW |
293.0000 KRW |
330.0000 KRW |
307.0000 KRW |
| 2025-02-11 |
305.4217 KRW |
445,428.0595 A8 |
316.0000 KRW |
297.0000 KRW |
316.0000 KRW |
302.0000 KRW |
| 2025-02-10 |
305.1701 KRW |
909,531.5587 A8 |
322.0000 KRW |
295.0000 KRW |
322.0000 KRW |
301.0000 KRW |
| 2025-02-09 |
287.4561 KRW |
172,742.4899 A8 |
289.0000 KRW |
280.0000 KRW |
291.0000 KRW |
287.0000 KRW |