Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
184.9506 KRW |
61,060.6083 |
186.0000 KRW |
184.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-03-24 |
186.1303 KRW |
12,069.5329 |
187.0000 KRW |
184.0000 KRW |
188.0000 KRW |
186.0000 KRW |
| 2025-03-23 |
186.4437 KRW |
75,986.6801 |
186.0000 KRW |
185.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-03-22 |
186.0000 KRW |
973.8079 |
186.0000 KRW |
186.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-03-21 |
189.0882 KRW |
87,197.2354 |
187.0000 KRW |
187.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-03-20 |
185.0582 KRW |
71,359.7576 |
187.0000 KRW |
184.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-03-19 |
187.8198 KRW |
44,607.4400 |
189.0000 KRW |
186.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-03-18 |
191.6758 KRW |
794,050.7370 |
186.0000 KRW |
186.0000 KRW |
205.0000 KRW |
188.0000 KRW |
| 2025-03-17 |
187.6771 KRW |
25,311.2866 |
189.0000 KRW |
186.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-03-16 |
185.8558 KRW |
114,693.8454 |
189.0000 KRW |
184.0000 KRW |
189.0000 KRW |
185.0000 KRW |
| 2025-03-15 |
187.4139 KRW |
56,880.2349 |
185.0000 KRW |
185.0000 KRW |
189.0000 KRW |
188.0000 KRW |
| 2025-03-14 |
188.6054 KRW |
15,822.4794 |
188.0000 KRW |
187.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-03-13 |
185.4162 KRW |
36,420.4208 |
186.0000 KRW |
184.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2025-03-12 |
188.0703 KRW |
665,544.7568 |
182.0000 KRW |
181.0000 KRW |
196.0000 KRW |
187.0000 KRW |
| 2025-03-11 |
178.2363 KRW |
30,851.2026 |
177.0000 KRW |
177.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-03-10 |
181.2676 KRW |
176,512.2899 |
188.0000 KRW |
178.0000 KRW |
188.0000 KRW |
179.0000 KRW |
| 2025-03-09 |
193.9452 KRW |
103,537.5248 |
196.0000 KRW |
191.0000 KRW |
200.0000 KRW |
192.0000 KRW |
| 2025-03-08 |
197.6237 KRW |
11,801.6112 |
199.0000 KRW |
197.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-03-07 |
205.9282 KRW |
1,682,010.7033 |
200.0000 KRW |
195.0000 KRW |
215.0000 KRW |
196.0000 KRW |
| 2025-03-06 |
201.0025 KRW |
273,756.8800 |
195.0000 KRW |
194.0000 KRW |
206.0000 KRW |
197.0000 KRW |
| 2025-03-05 |
202.4008 KRW |
1,694,416.6881 |
202.0000 KRW |
190.0000 KRW |
222.0000 KRW |
193.0000 KRW |
| 2025-03-04 |
204.4335 KRW |
74,705.2491 |
203.0000 KRW |
200.0000 KRW |
212.0000 KRW |
207.0000 KRW |
| 2025-03-03 |
217.2326 KRW |
128,343.9751 |
222.0000 KRW |
212.0000 KRW |
223.0000 KRW |
212.0000 KRW |
| 2025-03-02 |
219.6916 KRW |
359,841.8421 |
219.0000 KRW |
216.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-03-01 |
217.1809 KRW |
60,303.0204 |
218.0000 KRW |
215.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-02-28 |
219.6837 KRW |
48,091.8313 |
218.0000 KRW |
218.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2025-02-27 |
224.5018 KRW |
323,478.5279 |
226.0000 KRW |
221.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2025-02-26 |
223.2387 KRW |
192,539.1181 |
226.0000 KRW |
221.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2025-02-25 |
216.7001 KRW |
391,804.9319 |
224.0000 KRW |
210.0000 KRW |
228.0000 KRW |
227.0000 KRW |
| 2025-02-24 |
271.4413 KRW |
644,406.9209 |
269.0000 KRW |
266.0000 KRW |
279.0000 KRW |
267.0000 KRW |
| 2025-02-23 |
277.7000 KRW |
128,595.5243 |
280.0000 KRW |
275.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2025-02-22 |
284.0004 KRW |
778,132.7367 |
281.0000 KRW |
276.0000 KRW |
295.0000 KRW |
278.0000 KRW |
| 2025-02-21 |
269.0245 KRW |
374,719.7576 |
274.0000 KRW |
260.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2025-02-20 |
290.2117 KRW |
2,948,810.1835 |
271.0000 KRW |
271.0000 KRW |
308.0000 KRW |
278.0000 KRW |
| 2025-02-19 |
281.0476 KRW |
798,345.2725 |
282.0000 KRW |
270.0000 KRW |
291.0000 KRW |
272.0000 KRW |
| 2025-02-18 |
282.6874 KRW |
1,350,413.3418 |
285.0000 KRW |
261.0000 KRW |
301.0000 KRW |
273.0000 KRW |
| 2025-02-17 |
282.1818 KRW |
12,366.4211 |
283.0000 KRW |
281.0000 KRW |
283.0000 KRW |
283.0000 KRW |
| 2025-02-16 |
289.0909 KRW |
128,351.7246 |
286.0000 KRW |
286.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2025-02-15 |
280.3049 KRW |
67,851.2921 |
285.0000 KRW |
278.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2025-02-14 |
272.8490 KRW |
191,966.8942 |
273.0000 KRW |
270.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2025-02-13 |
276.0327 KRW |
83,692.5202 |
278.0000 KRW |
275.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-02-12 |
287.3643 KRW |
3,568,958.0332 |
274.0000 KRW |
272.0000 KRW |
305.0000 KRW |
279.0000 KRW |
| 2025-02-11 |
279.5459 KRW |
201,120.9008 |
282.0000 KRW |
277.0000 KRW |
285.0000 KRW |
280.0000 KRW |
| 2025-02-10 |
294.5274 KRW |
3,838,382.3248 |
281.0000 KRW |
277.0000 KRW |
307.0000 KRW |
287.0000 KRW |
| 2025-02-09 |
284.1257 KRW |
126,157.8662 |
285.0000 KRW |
282.0000 KRW |
290.0000 KRW |
283.0000 KRW |
| 2025-02-08 |
282.6030 KRW |
81,106.2334 |
285.0000 KRW |
280.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2025-02-07 |
287.2756 KRW |
190,895.6199 |
293.0000 KRW |
281.0000 KRW |
295.0000 KRW |
281.0000 KRW |
| 2025-02-06 |
274.7549 KRW |
247,436.2470 |
273.0000 KRW |
269.0000 KRW |
283.0000 KRW |
275.0000 KRW |
| 2025-02-05 |
279.3149 KRW |
4,114,089.2143 |
265.0000 KRW |
264.0000 KRW |
300.0000 KRW |
275.0000 KRW |
| 2025-02-04 |
266.0193 KRW |
445,287.6500 |
276.0000 KRW |
257.0000 KRW |
276.0000 KRW |
260.0000 KRW |