Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
12.0913 KRW |
1,746,338.0741 |
12.4200 KRW |
11.8100 KRW |
12.4600 KRW |
11.8600 KRW |
| 2026-02-03 |
12.1494 KRW |
55,106.8490 |
12.4200 KRW |
12.0200 KRW |
12.4600 KRW |
12.4300 KRW |
| 2026-02-02 |
12.6157 KRW |
217,679.9864 |
12.6000 KRW |
12.3700 KRW |
12.7900 KRW |
12.7900 KRW |
| 2026-02-01 |
12.6867 KRW |
1,106,595.7165 |
12.8000 KRW |
12.4000 KRW |
12.8300 KRW |
12.6200 KRW |
| 2026-01-31 |
12.7948 KRW |
1,593,181.5074 |
12.9200 KRW |
12.2000 KRW |
13.0600 KRW |
12.2300 KRW |
| 2026-01-30 |
13.3646 KRW |
952,169.5187 |
13.4700 KRW |
13.2100 KRW |
13.5700 KRW |
13.4000 KRW |
| 2026-01-29 |
13.9664 KRW |
16,572,777.0009 |
14.2000 KRW |
13.1200 KRW |
14.6100 KRW |
13.7000 KRW |
| 2026-01-28 |
14.7264 KRW |
9,889,217.7715 |
14.7000 KRW |
14.5400 KRW |
15.0000 KRW |
14.8900 KRW |
| 2026-01-27 |
15.0052 KRW |
10,522,867.0887 |
15.1500 KRW |
14.8400 KRW |
15.2500 KRW |
14.8900 KRW |
| 2026-01-26 |
14.9881 KRW |
9,037,417.7422 |
15.1700 KRW |
14.8300 KRW |
15.3700 KRW |
14.9200 KRW |
| 2026-01-25 |
15.9334 KRW |
51,288,906.6874 |
15.7500 KRW |
15.1000 KRW |
17.5000 KRW |
15.1500 KRW |
| 2026-01-24 |
16.0172 KRW |
256,611.9326 |
16.0900 KRW |
15.9400 KRW |
16.2000 KRW |
16.1300 KRW |
| 2026-01-23 |
15.8106 KRW |
1,140,286.0422 |
15.7600 KRW |
15.7300 KRW |
15.9400 KRW |
15.7400 KRW |
| 2026-01-22 |
15.6215 KRW |
794,971.5432 |
15.8200 KRW |
15.5100 KRW |
15.8200 KRW |
15.6800 KRW |
| 2026-01-21 |
15.9075 KRW |
390,032.2021 |
16.0700 KRW |
15.8800 KRW |
16.1500 KRW |
16.0000 KRW |
| 2026-01-20 |
16.0260 KRW |
7,946,646.5450 |
16.4400 KRW |
15.7700 KRW |
16.5000 KRW |
15.7700 KRW |
| 2026-01-19 |
16.4972 KRW |
673,310.8847 |
16.6900 KRW |
16.3300 KRW |
16.7700 KRW |
16.6700 KRW |
| 2026-01-18 |
17.9232 KRW |
48,019,364.8381 |
17.3300 KRW |
17.2200 KRW |
19.1700 KRW |
17.3500 KRW |
| 2026-01-17 |
17.3961 KRW |
2,447,487.7823 |
17.2400 KRW |
17.2000 KRW |
17.5000 KRW |
17.2700 KRW |
| 2026-01-16 |
17.0838 KRW |
278,708.5723 |
17.0800 KRW |
17.0000 KRW |
17.3900 KRW |
17.0300 KRW |
| 2026-01-15 |
17.1529 KRW |
3,554,662.7950 |
17.3100 KRW |
17.0200 KRW |
17.5000 KRW |
17.0600 KRW |
| 2026-01-14 |
17.9810 KRW |
28,876,390.6708 |
17.6100 KRW |
17.2000 KRW |
18.4700 KRW |
17.2000 KRW |
| 2026-01-13 |
16.6840 KRW |
1,206,881.9842 |
16.6300 KRW |
16.5700 KRW |
16.9500 KRW |
16.6000 KRW |
| 2026-01-12 |
17.1883 KRW |
21,682,358.4817 |
16.3800 KRW |
16.3800 KRW |
18.2000 KRW |
16.7600 KRW |
| 2026-01-11 |
16.8004 KRW |
2,742,143.9093 |
16.9100 KRW |
16.5900 KRW |
17.0100 KRW |
16.7300 KRW |
| 2026-01-10 |
16.9896 KRW |
1,132,067.4160 |
17.0000 KRW |
16.9400 KRW |
17.0700 KRW |
17.0000 KRW |
| 2026-01-09 |
16.8410 KRW |
1,240,403.4236 |
17.0100 KRW |
16.7600 KRW |
17.1000 KRW |
16.8800 KRW |
| 2026-01-08 |
17.1158 KRW |
1,733,554.6164 |
17.1000 KRW |
17.0500 KRW |
17.2500 KRW |
17.0900 KRW |
| 2026-01-07 |
17.2906 KRW |
12,431,951.8915 |
18.0700 KRW |
17.0100 KRW |
18.0700 KRW |
17.0200 KRW |
| 2026-01-06 |
18.1850 KRW |
102,973,269.3907 |
16.8400 KRW |
16.7200 KRW |
19.5900 KRW |
18.1000 KRW |
| 2026-01-05 |
16.3145 KRW |
1,942,426.2392 |
16.3900 KRW |
16.2400 KRW |
16.4700 KRW |
16.3100 KRW |
| 2026-01-04 |
16.3582 KRW |
2,835,858.2128 |
16.4100 KRW |
16.2700 KRW |
16.4600 KRW |
16.3600 KRW |
| 2026-01-03 |
16.0613 KRW |
1,316,051.7538 |
16.0000 KRW |
15.9100 KRW |
16.1700 KRW |
16.1000 KRW |
| 2026-01-02 |
16.1117 KRW |
10,439,104.0463 |
15.9300 KRW |
15.7800 KRW |
16.4400 KRW |
15.9100 KRW |
| 2026-01-01 |
15.4215 KRW |
1,313,032.5036 |
15.5300 KRW |
15.2900 KRW |
15.6700 KRW |
15.4200 KRW |
| 2025-12-31 |
15.4869 KRW |
3,132,137.6901 |
15.6100 KRW |
15.3900 KRW |
15.6900 KRW |
15.4400 KRW |
| 2025-12-30 |
15.6367 KRW |
930,419.9701 |
15.7200 KRW |
15.4200 KRW |
15.7800 KRW |
15.4600 KRW |
| 2025-12-29 |
15.6607 KRW |
2,428,726.5229 |
15.8000 KRW |
15.4800 KRW |
15.9700 KRW |
15.8000 KRW |
| 2025-12-28 |
15.9181 KRW |
5,216,259.0642 |
16.0600 KRW |
15.7400 KRW |
16.1100 KRW |
15.8500 KRW |
| 2025-12-27 |
15.8256 KRW |
4,580,833.4367 |
15.9200 KRW |
15.7100 KRW |
15.9900 KRW |
15.8900 KRW |
| 2025-12-26 |
16.0465 KRW |
10,333,797.3932 |
15.6700 KRW |
15.6100 KRW |
16.2700 KRW |
15.8900 KRW |
| 2025-12-25 |
16.2732 KRW |
2,641,396.5236 |
16.3400 KRW |
16.1800 KRW |
16.4200 KRW |
16.2500 KRW |
| 2025-12-24 |
16.2365 KRW |
5,350,278.5982 |
16.3300 KRW |
16.1000 KRW |
16.4700 KRW |
16.2000 KRW |
| 2025-12-23 |
16.5359 KRW |
9,576,695.0763 |
16.6400 KRW |
16.4000 KRW |
16.7600 KRW |
16.6100 KRW |
| 2025-12-22 |
17.1103 KRW |
32,523,114.4450 |
17.6200 KRW |
16.6700 KRW |
17.9000 KRW |
17.1300 KRW |
| 2025-12-21 |
16.7620 KRW |
44,119,604.4751 |
16.3300 KRW |
15.7100 KRW |
17.6500 KRW |
16.1000 KRW |
| 2025-12-20 |
18.2466 KRW |
143,530,720.6900 |
16.6900 KRW |
15.7100 KRW |
20.1900 KRW |
16.2000 KRW |
| 2025-12-19 |
16.6758 KRW |
5,027,987.1568 |
16.1900 KRW |
16.1500 KRW |
17.3600 KRW |
16.3900 KRW |
| 2025-12-18 |
16.2682 KRW |
439,844.8211 |
16.4800 KRW |
16.0200 KRW |
16.7200 KRW |
16.1000 KRW |
| 2025-12-17 |
17.2316 KRW |
194,251.7462 |
17.3200 KRW |
17.0300 KRW |
17.4600 KRW |
17.0300 KRW |