Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
21.3326 KRW |
18,896,934.8291 |
20.6100 KRW |
20.1500 KRW |
22.5000 KRW |
20.2000 KRW |
| 2025-12-04 |
21.5657 KRW |
15,424,714.4029 |
20.6100 KRW |
20.2700 KRW |
22.5000 KRW |
20.3000 KRW |
| 2025-12-03 |
20.2374 KRW |
196,237.5511 |
20.2000 KRW |
20.2000 KRW |
20.4200 KRW |
20.2200 KRW |
| 2025-12-02 |
20.3337 KRW |
2,862,833.6788 |
19.8500 KRW |
19.7000 KRW |
21.0000 KRW |
20.3700 KRW |
| 2025-12-01 |
19.7734 KRW |
1,471,702.3943 |
20.1400 KRW |
19.4200 KRW |
20.3600 KRW |
19.9300 KRW |
| 2025-11-30 |
21.6494 KRW |
916,472.7299 |
21.6700 KRW |
21.4300 KRW |
21.8900 KRW |
21.7100 KRW |
| 2025-11-29 |
21.5742 KRW |
4,287,223.3609 |
21.6700 KRW |
21.3800 KRW |
21.8600 KRW |
21.7200 KRW |
| 2025-11-28 |
22.3230 KRW |
353,129.7898 |
22.3700 KRW |
22.1700 KRW |
22.4600 KRW |
22.3500 KRW |
| 2025-11-27 |
22.1154 KRW |
392,661.6743 |
22.1600 KRW |
22.0100 KRW |
22.4100 KRW |
22.1500 KRW |
| 2025-11-26 |
22.0246 KRW |
3,663,121.8919 |
22.1300 KRW |
21.4100 KRW |
22.7700 KRW |
22.2400 KRW |
| 2025-11-25 |
21.6217 KRW |
968,932.8151 |
21.6200 KRW |
21.2900 KRW |
21.9700 KRW |
21.9000 KRW |
| 2025-11-24 |
20.9764 KRW |
1,641,012.1603 |
20.9800 KRW |
20.6000 KRW |
21.4400 KRW |
21.2400 KRW |
| 2025-11-23 |
22.1801 KRW |
676,405.3233 |
22.0000 KRW |
21.9200 KRW |
22.3000 KRW |
22.3000 KRW |
| 2025-11-22 |
21.5687 KRW |
5,416,600.4991 |
21.9900 KRW |
21.1500 KRW |
22.7100 KRW |
22.2500 KRW |
| 2025-11-21 |
21.8688 KRW |
4,197,636.3636 |
22.6600 KRW |
21.4100 KRW |
22.6600 KRW |
22.0700 KRW |
| 2025-11-20 |
23.6796 KRW |
2,078,148.9341 |
24.0300 KRW |
23.3000 KRW |
24.2300 KRW |
23.5100 KRW |
| 2025-11-19 |
24.2675 KRW |
14,546,920.5509 |
23.8500 KRW |
23.0500 KRW |
25.8800 KRW |
23.7300 KRW |
| 2025-11-18 |
23.1688 KRW |
6,712,833.6779 |
23.2200 KRW |
22.9800 KRW |
23.5700 KRW |
23.3800 KRW |
| 2025-11-17 |
24.2773 KRW |
13,426,640.0929 |
25.0800 KRW |
23.6400 KRW |
25.1400 KRW |
23.8000 KRW |
| 2025-11-16 |
25.5888 KRW |
26,784,982.5930 |
27.0300 KRW |
24.6400 KRW |
27.2300 KRW |
25.1700 KRW |
| 2025-11-15 |
28.3059 KRW |
8,557,390.1143 |
28.2200 KRW |
27.1100 KRW |
29.6800 KRW |
27.1100 KRW |
| 2025-11-14 |
29.1335 KRW |
8,633,567.4239 |
29.0400 KRW |
28.3800 KRW |
29.8500 KRW |
29.1900 KRW |
| 2025-11-13 |
30.6297 KRW |
8,755,379.3400 |
32.4100 KRW |
29.5300 KRW |
32.7600 KRW |
30.0500 KRW |
| 2025-11-12 |
33.0547 KRW |
16,939,898.8495 |
33.5500 KRW |
32.4700 KRW |
34.9000 KRW |
32.6200 KRW |
| 2025-11-11 |
34.7218 KRW |
19,130,813.0134 |
35.1400 KRW |
32.7200 KRW |
36.4200 KRW |
33.0300 KRW |
| 2025-11-10 |
37.0293 KRW |
17,140,272.4111 |
38.6700 KRW |
36.0000 KRW |
39.5000 KRW |
36.5500 KRW |
| 2025-11-09 |
37.4100 KRW |
52,487,488.1217 |
39.8600 KRW |
35.9100 KRW |
39.8600 KRW |
38.1300 KRW |
| 2025-11-08 |
35.6524 KRW |
14,739,247.5118 |
35.4600 KRW |
35.1100 KRW |
36.2800 KRW |
36.1900 KRW |
| 2025-11-07 |
34.9308 KRW |
12,848,099.7558 |
33.7800 KRW |
33.7300 KRW |
36.1000 KRW |
35.4700 KRW |
| 2025-11-06 |
33.0106 KRW |
15,606,851.8570 |
33.9300 KRW |
32.4500 KRW |
33.9400 KRW |
32.8400 KRW |
| 2025-11-05 |
33.5574 KRW |
10,437,300.7343 |
33.6400 KRW |
32.8600 KRW |
34.6800 KRW |
33.9300 KRW |
| 2025-11-04 |
34.2161 KRW |
12,791,754.6993 |
35.9600 KRW |
32.2900 KRW |
36.1100 KRW |
33.0000 KRW |
| 2025-11-03 |
37.4780 KRW |
10,533,338.1858 |
40.6300 KRW |
34.0100 KRW |
40.7200 KRW |
35.2900 KRW |
| 2025-11-02 |
44.6260 KRW |
9,424,227.9481 |
44.5600 KRW |
44.0100 KRW |
45.1000 KRW |
44.3100 KRW |
| 2025-11-01 |
45.7234 KRW |
10,398,816.5171 |
45.8200 KRW |
45.5800 KRW |
45.9000 KRW |
45.7000 KRW |
| 2025-10-31 |
44.9630 KRW |
16,226,631.5886 |
44.3400 KRW |
44.0300 KRW |
46.9000 KRW |
46.5200 KRW |
| 2025-10-30 |
44.5366 KRW |
13,356,046.1928 |
46.4800 KRW |
42.1700 KRW |
46.7300 KRW |
43.2900 KRW |
| 2025-10-29 |
48.0418 KRW |
10,121,130.4241 |
49.4300 KRW |
45.2200 KRW |
50.1300 KRW |
46.3900 KRW |
| 2025-10-28 |
52.0984 KRW |
14,124,276.5091 |
53.9700 KRW |
48.7200 KRW |
54.0800 KRW |
50.5800 KRW |
| 2025-10-27 |
55.2078 KRW |
7,101,373.7992 |
55.6300 KRW |
54.1000 KRW |
55.9100 KRW |
55.4800 KRW |
| 2025-10-26 |
56.0910 KRW |
6,636,016.8895 |
56.3200 KRW |
55.6100 KRW |
56.8100 KRW |
56.0400 KRW |
| 2025-10-25 |
55.9912 KRW |
1,194,497.7326 |
56.1300 KRW |
55.5100 KRW |
57.1000 KRW |
55.5500 KRW |
| 2025-10-24 |
55.9121 KRW |
15,489,860.5769 |
58.8800 KRW |
54.1700 KRW |
59.0200 KRW |
55.5400 KRW |
| 2025-10-23 |
59.6964 KRW |
3,111,257.6443 |
59.8500 KRW |
58.9700 KRW |
60.1100 KRW |
58.9700 KRW |
| 2025-10-22 |
59.1190 KRW |
13,122,447.0326 |
60.3700 KRW |
58.0200 KRW |
60.4400 KRW |
58.7400 KRW |
| 2025-10-21 |
60.8704 KRW |
353,919.2372 |
61.4500 KRW |
60.0000 KRW |
61.8300 KRW |
60.4900 KRW |
| 2025-10-20 |
61.7799 KRW |
11,601,388.4932 |
61.8200 KRW |
61.5100 KRW |
62.1900 KRW |
61.9500 KRW |
| 2025-10-19 |
63.0275 KRW |
13,180,638.6444 |
63.1400 KRW |
62.3100 KRW |
63.7900 KRW |
62.7900 KRW |
| 2025-10-18 |
62.8196 KRW |
222,214.0897 |
63.0700 KRW |
61.7600 KRW |
63.8600 KRW |
62.7700 KRW |
| 2025-10-17 |
63.1030 KRW |
8,957,533.2068 |
61.5900 KRW |
61.4000 KRW |
65.0000 KRW |
63.1700 KRW |