Identifier on Bithumb: KRW-AI16Z
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.3145 KRW |
4,199,121.1684 AI16Z |
22.2200 KRW |
21.9100 KRW |
22.7400 KRW |
21.9100 KRW |
| 2025-12-04 |
22.5685 KRW |
9,850,981.7389 AI16Z |
22.8600 KRW |
22.1900 KRW |
22.9900 KRW |
22.4500 KRW |
| 2025-12-03 |
25.0907 KRW |
76,352,886.5994 AI16Z |
23.2500 KRW |
23.0000 KRW |
27.3600 KRW |
24.1900 KRW |
| 2025-12-02 |
23.7789 KRW |
49,951,278.9222 AI16Z |
22.8100 KRW |
21.5100 KRW |
26.0000 KRW |
24.4900 KRW |
| 2025-12-01 |
22.6273 KRW |
76,278,049.9674 AI16Z |
20.3000 KRW |
20.0500 KRW |
24.7000 KRW |
23.2100 KRW |
| 2025-11-30 |
22.7123 KRW |
6,169,122.1626 AI16Z |
22.8700 KRW |
22.3800 KRW |
23.2400 KRW |
22.7800 KRW |
| 2025-11-29 |
24.8434 KRW |
52,407,660.1595 AI16Z |
24.1100 KRW |
22.7300 KRW |
26.5900 KRW |
23.4300 KRW |
| 2025-11-28 |
26.5909 KRW |
47,166,152.1411 AI16Z |
28.4600 KRW |
25.2100 KRW |
28.5500 KRW |
26.6900 KRW |
| 2025-11-27 |
24.7458 KRW |
64,562,242.1397 AI16Z |
22.3200 KRW |
21.8300 KRW |
27.7900 KRW |
25.8600 KRW |
| 2025-11-26 |
23.5600 KRW |
37,559,843.8958 AI16Z |
24.6900 KRW |
22.5900 KRW |
24.8000 KRW |
23.8000 KRW |
| 2025-11-25 |
26.5254 KRW |
46,376,406.5531 AI16Z |
29.2300 KRW |
24.1000 KRW |
29.2600 KRW |
25.4200 KRW |
| 2025-11-24 |
30.6051 KRW |
79,821,683.0433 AI16Z |
31.4800 KRW |
28.0300 KRW |
34.9500 KRW |
29.7200 KRW |
| 2025-11-23 |
46.5655 KRW |
946,572.1802 AI16Z |
47.1100 KRW |
46.1300 KRW |
47.8500 KRW |
47.7700 KRW |
| 2025-11-22 |
43.9679 KRW |
5,452,000.5565 AI16Z |
44.8100 KRW |
42.7500 KRW |
45.2000 KRW |
43.8500 KRW |
| 2025-11-21 |
41.8723 KRW |
11,433,162.6492 AI16Z |
43.0900 KRW |
40.1500 KRW |
44.2000 KRW |
41.4900 KRW |
| 2025-11-20 |
45.7987 KRW |
26,679,806.0399 AI16Z |
46.3000 KRW |
42.5200 KRW |
49.7700 KRW |
44.7500 KRW |
| 2025-11-19 |
42.0644 KRW |
9,612,232.6614 AI16Z |
43.0600 KRW |
40.4900 KRW |
43.3300 KRW |
40.5000 KRW |
| 2025-11-18 |
42.2806 KRW |
49,956,749.3362 AI16Z |
43.0300 KRW |
39.5000 KRW |
45.3700 KRW |
43.0600 KRW |
| 2025-11-17 |
47.2320 KRW |
109,870,750.8326 AI16Z |
46.2900 KRW |
41.7600 KRW |
50.8500 KRW |
45.0300 KRW |
| 2025-11-16 |
43.9327 KRW |
152,737,974.0121 AI16Z |
38.4500 KRW |
36.7000 KRW |
49.6900 KRW |
36.7200 KRW |
| 2025-11-15 |
40.9618 KRW |
24,678,201.1934 AI16Z |
45.9000 KRW |
37.0100 KRW |
46.0200 KRW |
39.3100 KRW |
| 2025-11-14 |
51.8791 KRW |
22,946,073.1220 AI16Z |
59.0100 KRW |
47.2800 KRW |
62.9400 KRW |
48.4100 KRW |
| 2025-11-13 |
64.2898 KRW |
12,312,895.4931 AI16Z |
69.5300 KRW |
60.9200 KRW |
69.6500 KRW |
61.2900 KRW |
| 2025-11-12 |
73.8088 KRW |
8,102,376.0500 AI16Z |
77.7100 KRW |
71.3100 KRW |
77.9500 KRW |
74.0200 KRW |
| 2025-11-11 |
77.5990 KRW |
2,768,404.0884 AI16Z |
77.9900 KRW |
75.2100 KRW |
79.9900 KRW |
76.5800 KRW |
| 2025-11-10 |
82.5455 KRW |
2,748,931.0858 AI16Z |
83.2400 KRW |
81.2000 KRW |
85.9000 KRW |
81.9800 KRW |
| 2025-11-09 |
85.0056 KRW |
2,673,040.4236 AI16Z |
84.5600 KRW |
84.0000 KRW |
87.5000 KRW |
85.0000 KRW |
| 2025-11-08 |
84.0531 KRW |
3,541,437.9055 AI16Z |
85.9900 KRW |
82.2000 KRW |
86.4900 KRW |
85.2100 KRW |
| 2025-11-07 |
90.2605 KRW |
13,605,893.3559 AI16Z |
90.5000 KRW |
85.8800 KRW |
95.6500 KRW |
91.8600 KRW |
| 2025-11-06 |
80.9886 KRW |
5,327,329.5934 AI16Z |
83.3600 KRW |
78.1300 KRW |
84.5100 KRW |
80.9900 KRW |
| 2025-11-05 |
95.0004 KRW |
92,220,427.8205 AI16Z |
80.9300 KRW |
79.0400 KRW |
110.0000 KRW |
100.0000 KRW |
| 2025-11-04 |
88.4456 KRW |
7,392,591.3223 AI16Z |
91.4300 KRW |
84.5900 KRW |
91.6400 KRW |
84.7000 KRW |
| 2025-11-03 |
104.4679 KRW |
16,405,518.2558 AI16Z |
109.0000 KRW |
98.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2025-11-02 |
122.5815 KRW |
17,509,176.5341 AI16Z |
128.0000 KRW |
117.0000 KRW |
129.0000 KRW |
120.0000 KRW |
| 2025-11-01 |
139.6066 KRW |
33,985,170.8243 AI16Z |
136.0000 KRW |
134.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-10-31 |
107.0795 KRW |
43,351,159.3906 AI16Z |
102.0000 KRW |
99.3100 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-10-30 |
86.1822 KRW |
2,509,410.7343 AI16Z |
88.4900 KRW |
84.2600 KRW |
88.7600 KRW |
86.1100 KRW |
| 2025-10-29 |
97.8263 KRW |
3,328,820.0612 AI16Z |
96.9600 KRW |
94.0100 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-10-28 |
99.0444 KRW |
3,287,855.5596 AI16Z |
101.0000 KRW |
95.1600 KRW |
102.0000 KRW |
97.1000 KRW |
| 2025-10-27 |
98.9534 KRW |
4,907,142.2699 AI16Z |
97.8000 KRW |
96.3400 KRW |
102.0000 KRW |
97.6500 KRW |
| 2025-10-26 |
105.4909 KRW |
1,200,364.1562 AI16Z |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-10-25 |
105.1783 KRW |
10,108,871.0845 AI16Z |
103.0000 KRW |
96.8600 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-10-24 |
91.7749 KRW |
2,536,366.0234 AI16Z |
88.3300 KRW |
87.2600 KRW |
94.1200 KRW |
91.9900 KRW |
| 2025-10-23 |
85.3857 KRW |
1,417,063.0727 AI16Z |
84.7500 KRW |
83.8600 KRW |
87.0000 KRW |
85.8700 KRW |
| 2025-10-22 |
83.9379 KRW |
2,172,502.6335 AI16Z |
88.1000 KRW |
81.0000 KRW |
88.6000 KRW |
81.2600 KRW |
| 2025-10-21 |
90.3128 KRW |
1,902,725.9451 AI16Z |
93.2100 KRW |
86.0100 KRW |
94.0600 KRW |
86.7300 KRW |
| 2025-10-20 |
88.0456 KRW |
998,341.5957 AI16Z |
90.4800 KRW |
87.0000 KRW |
90.7600 KRW |
88.4400 KRW |
| 2025-10-19 |
90.2861 KRW |
843,991.1610 AI16Z |
90.7700 KRW |
89.6200 KRW |
91.7200 KRW |
90.6000 KRW |
| 2025-10-18 |
85.6272 KRW |
814,593.1732 AI16Z |
87.1600 KRW |
83.9700 KRW |
87.5000 KRW |
86.9500 KRW |
| 2025-10-17 |
87.2805 KRW |
1,077,667.7558 AI16Z |
86.7700 KRW |
85.5000 KRW |
89.5300 KRW |
88.3700 KRW |