Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
143.4186 KRW |
88,456.5604 |
145.0000 KRW |
143.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-05-29 |
150.0553 KRW |
177,432.7129 |
152.0000 KRW |
149.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-05-28 |
154.9267 KRW |
2,262,962.8767 |
153.0000 KRW |
151.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2025-05-27 |
155.3862 KRW |
814,017.1876 |
154.0000 KRW |
152.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2025-05-26 |
153.7958 KRW |
74,035.4722 |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
153.0000 KRW |
| 2025-05-25 |
153.4563 KRW |
506,768.8986 |
153.0000 KRW |
151.0000 KRW |
157.0000 KRW |
152.0000 KRW |
| 2025-05-24 |
152.9472 KRW |
99,444.9258 |
154.0000 KRW |
152.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-05-23 |
159.0053 KRW |
6,077,186.5589 |
155.0000 KRW |
150.0000 KRW |
169.0000 KRW |
152.0000 KRW |
| 2025-05-22 |
156.5393 KRW |
441,174.4024 |
159.0000 KRW |
155.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-05-21 |
155.9303 KRW |
226,415.5828 |
158.0000 KRW |
155.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-05-20 |
154.5268 KRW |
314,894.1179 |
155.0000 KRW |
154.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-05-19 |
155.2654 KRW |
378,393.1172 |
155.0000 KRW |
154.0000 KRW |
158.0000 KRW |
156.0000 KRW |
| 2025-05-18 |
158.6352 KRW |
480,100.4503 |
162.0000 KRW |
156.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-05-17 |
158.0757 KRW |
215,376.4534 |
161.0000 KRW |
157.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2025-05-16 |
167.7518 KRW |
1,437,873.7714 |
167.0000 KRW |
164.0000 KRW |
173.0000 KRW |
167.0000 KRW |
| 2025-05-15 |
163.1202 KRW |
240,324.7981 |
163.0000 KRW |
162.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-05-14 |
166.4890 KRW |
609,069.3547 |
169.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2025-05-13 |
170.3387 KRW |
1,895,803.9179 |
172.0000 KRW |
166.0000 KRW |
176.0000 KRW |
169.0000 KRW |
| 2025-05-12 |
174.4019 KRW |
935,224.5264 |
177.0000 KRW |
172.0000 KRW |
178.0000 KRW |
173.0000 KRW |
| 2025-05-11 |
175.8416 KRW |
4,597,223.4157 |
184.0000 KRW |
170.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2025-05-10 |
233.7509 KRW |
105,720,836.4755 |
177.0000 KRW |
177.0000 KRW |
310.0000 KRW |
191.0000 KRW |
| 2025-05-09 |
174.8567 KRW |
71,396.9875 |
175.0000 KRW |
173.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-05-08 |
167.3662 KRW |
61,217.0393 |
166.0000 KRW |
165.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-05-07 |
164.9035 KRW |
67,550.4352 |
166.0000 KRW |
164.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-05-06 |
164.3159 KRW |
27,687.0826 |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-05-05 |
177.1516 KRW |
4,982,767.5085 |
165.0000 KRW |
162.0000 KRW |
194.0000 KRW |
166.0000 KRW |
| 2025-05-04 |
167.9886 KRW |
152,978.1359 |
171.0000 KRW |
166.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2025-05-03 |
171.7238 KRW |
1,237,895.9929 |
167.0000 KRW |
166.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-05-02 |
167.3597 KRW |
91,902.3728 |
167.0000 KRW |
167.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-05-01 |
167.5616 KRW |
179,034.1134 |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-04-30 |
165.5772 KRW |
314,592.2599 |
168.0000 KRW |
163.0000 KRW |
172.0000 KRW |
164.0000 KRW |
| 2025-04-29 |
181.3447 KRW |
3,248,039.0189 |
170.0000 KRW |
167.0000 KRW |
200.0000 KRW |
170.0000 KRW |
| 2025-04-28 |
168.0734 KRW |
715,687.0946 |
176.0000 KRW |
166.0000 KRW |
176.0000 KRW |
170.0000 KRW |
| 2025-04-27 |
168.0800 KRW |
509,204.4934 |
173.0000 KRW |
164.0000 KRW |
174.0000 KRW |
167.0000 KRW |
| 2025-04-26 |
181.0547 KRW |
2,654,548.6610 |
187.0000 KRW |
175.0000 KRW |
189.0000 KRW |
176.0000 KRW |
| 2025-04-25 |
200.2995 KRW |
29,105,527.0065 |
161.0000 KRW |
161.0000 KRW |
233.0000 KRW |
220.0000 KRW |
| 2025-04-24 |
161.8554 KRW |
2,594,973.6401 |
154.0000 KRW |
153.0000 KRW |
173.0000 KRW |
158.0000 KRW |
| 2025-04-23 |
151.9118 KRW |
417,617.6986 |
156.0000 KRW |
149.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2025-04-22 |
158.2429 KRW |
2,144,251.5419 |
153.0000 KRW |
151.0000 KRW |
172.0000 KRW |
152.0000 KRW |
| 2025-04-21 |
145.7976 KRW |
390,627.8647 |
144.0000 KRW |
142.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-04-20 |
137.3334 KRW |
162,464.9464 |
137.0000 KRW |
135.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-04-19 |
134.9971 KRW |
26,304.7483 |
134.0000 KRW |
134.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-04-18 |
133.3881 KRW |
165,349.4744 |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-04-17 |
133.3198 KRW |
136,406.3492 |
130.0000 KRW |
129.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-04-16 |
129.2173 KRW |
198,739.9364 |
132.0000 KRW |
126.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-04-15 |
137.6820 KRW |
55,002.7157 |
139.0000 KRW |
137.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-04-14 |
140.2332 KRW |
845,208.6436 |
136.0000 KRW |
136.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-04-13 |
138.4518 KRW |
225,339.7796 |
140.0000 KRW |
135.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2025-04-12 |
139.1492 KRW |
4,855.8574 |
140.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-04-11 |
140.3589 KRW |
79,948.6573 |
139.0000 KRW |
138.0000 KRW |
141.0000 KRW |
140.0000 KRW |