Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
64.5435 KRW |
11,469,792.3008 |
64.8500 KRW |
63.6500 KRW |
68.0000 KRW |
63.9100 KRW |
| 2025-10-15 |
65.8676 KRW |
6,007,434.0556 |
67.5100 KRW |
62.2000 KRW |
67.5100 KRW |
63.9200 KRW |
| 2025-10-14 |
66.5349 KRW |
12,646,605.6337 |
66.1000 KRW |
65.4600 KRW |
67.1900 KRW |
67.0200 KRW |
| 2025-10-13 |
68.1414 KRW |
11,878,328.2573 |
68.3300 KRW |
67.4100 KRW |
68.7000 KRW |
68.6900 KRW |
| 2025-10-12 |
66.6919 KRW |
10,046,352.0946 |
64.5000 KRW |
64.4600 KRW |
67.8200 KRW |
67.5800 KRW |
| 2025-10-11 |
69.7407 KRW |
20,847,823.6152 |
65.0700 KRW |
65.0700 KRW |
76.4600 KRW |
67.6200 KRW |
| 2025-10-10 |
80.1442 KRW |
7,701,489.1516 |
80.9100 KRW |
79.4000 KRW |
81.4200 KRW |
79.4400 KRW |
| 2025-10-09 |
80.7402 KRW |
13,349,168.4636 |
80.8100 KRW |
80.0900 KRW |
81.4200 KRW |
81.0400 KRW |
| 2025-10-08 |
82.4903 KRW |
12,782,591.0279 |
81.7400 KRW |
81.2300 KRW |
84.0000 KRW |
82.3700 KRW |
| 2025-10-07 |
82.1270 KRW |
13,601,984.3355 |
84.5100 KRW |
80.7700 KRW |
84.5100 KRW |
81.0500 KRW |
| 2025-10-06 |
84.7721 KRW |
11,714,034.0313 |
85.2400 KRW |
84.4700 KRW |
85.3700 KRW |
84.9200 KRW |
| 2025-10-05 |
84.9534 KRW |
12,246,914.6112 |
85.1600 KRW |
84.6600 KRW |
85.3900 KRW |
84.8400 KRW |
| 2025-10-04 |
85.0810 KRW |
1,449,984.2722 |
85.4500 KRW |
84.5000 KRW |
86.0000 KRW |
84.7400 KRW |
| 2025-10-03 |
84.8106 KRW |
9,194,457.8277 |
85.4900 KRW |
84.5200 KRW |
85.6400 KRW |
84.7400 KRW |
| 2025-10-02 |
85.4082 KRW |
13,752,128.7190 |
86.1300 KRW |
84.6500 KRW |
87.0000 KRW |
85.9500 KRW |
| 2025-10-01 |
85.3451 KRW |
12,958,124.5848 |
85.2700 KRW |
83.4400 KRW |
86.7500 KRW |
86.5100 KRW |
| 2025-09-30 |
79.0779 KRW |
11,942,473.5949 |
81.6600 KRW |
77.1000 KRW |
83.9700 KRW |
80.4400 KRW |
| 2025-09-29 |
83.4190 KRW |
5,960,621.0344 |
84.9400 KRW |
82.1400 KRW |
85.5900 KRW |
82.9600 KRW |
| 2025-09-28 |
84.2491 KRW |
727,013.6334 |
85.7500 KRW |
83.2500 KRW |
85.7500 KRW |
84.5500 KRW |
| 2025-09-27 |
84.5434 KRW |
962,525.7063 |
87.0000 KRW |
83.6200 KRW |
87.0000 KRW |
85.3600 KRW |
| 2025-09-26 |
87.4150 KRW |
2,666,353.5904 |
85.6800 KRW |
84.7300 KRW |
91.5000 KRW |
85.9700 KRW |
| 2025-09-25 |
87.6386 KRW |
2,936,712.1304 |
88.9000 KRW |
84.8700 KRW |
90.5200 KRW |
87.0000 KRW |
| 2025-09-24 |
91.1280 KRW |
783,089.4575 |
93.1500 KRW |
90.1000 KRW |
93.1600 KRW |
90.5100 KRW |
| 2025-09-23 |
95.3463 KRW |
15,273,663.8473 |
92.4200 KRW |
89.8600 KRW |
99.9700 KRW |
90.5700 KRW |
| 2025-09-22 |
94.5282 KRW |
10,544,821.0587 |
105.0000 KRW |
86.0100 KRW |
105.0000 KRW |
90.9700 KRW |
| 2025-09-21 |
124.9577 KRW |
79,053,131.7591 |
115.0000 KRW |
101.0000 KRW |
149.0000 KRW |
108.0000 KRW |
| 2025-09-20 |
113.0091 KRW |
463,925.6073 |
113.0000 KRW |
112.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-09-19 |
114.3717 KRW |
249,028.9473 |
114.0000 KRW |
114.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-18 |
116.2351 KRW |
1,228,689.8566 |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-09-17 |
114.8031 KRW |
2,445,040.5777 |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-09-16 |
125.2211 KRW |
35,955,586.1376 |
122.0000 KRW |
112.0000 KRW |
146.0000 KRW |
117.0000 KRW |
| 2025-09-15 |
132.8584 KRW |
26,045,831.0509 |
133.0000 KRW |
117.0000 KRW |
153.0000 KRW |
119.0000 KRW |
| 2025-09-14 |
115.5902 KRW |
1,757,516.3252 |
114.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-13 |
113.9916 KRW |
372,634.8272 |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-09-12 |
114.1730 KRW |
76,704.4379 |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-11 |
112.6078 KRW |
211,021.4535 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-09-10 |
111.8599 KRW |
223,631.4099 |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-09-09 |
110.9022 KRW |
176,955.9883 |
112.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-09-08 |
111.0667 KRW |
226,819.0386 |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-09-07 |
109.3377 KRW |
54,774.4157 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-06 |
108.3979 KRW |
79,911.5296 |
108.0000 KRW |
108.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-09-05 |
109.5735 KRW |
24,016.7404 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-04 |
108.9977 KRW |
681,209.5300 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-03 |
108.9957 KRW |
2,284,033.6974 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-09-02 |
109.4824 KRW |
296,836.2135 |
109.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-09-01 |
109.1582 KRW |
918,686.3890 |
110.0000 KRW |
106.0000 KRW |
112.0000 KRW |
106.0000 KRW |
| 2025-08-31 |
111.4641 KRW |
134,926.4336 |
111.0000 KRW |
111.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-08-30 |
112.0408 KRW |
724,516.3423 |
111.0000 KRW |
110.0000 KRW |
114.0000 KRW |
112.0000 KRW |