Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
137.5725 KRW |
303,443.3642 |
133.0000 KRW |
132.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-04-09 |
136.9714 KRW |
193,816.9786 |
133.0000 KRW |
132.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-04-08 |
134.1021 KRW |
265,233.0600 |
137.0000 KRW |
132.0000 KRW |
141.0000 KRW |
136.0000 KRW |
| 2025-04-07 |
136.8383 KRW |
3,168,005.5356 |
132.0000 KRW |
130.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2025-04-06 |
147.4174 KRW |
42,404.7837 |
149.0000 KRW |
145.0000 KRW |
150.0000 KRW |
145.0000 KRW |
| 2025-04-05 |
151.5523 KRW |
163,640.3050 |
154.0000 KRW |
151.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-04-04 |
153.0000 KRW |
1,991.1039 |
153.0000 KRW |
153.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-04-03 |
149.7825 KRW |
79,439.5583 |
152.0000 KRW |
148.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2025-04-02 |
161.7311 KRW |
542,199.3911 |
177.0000 KRW |
153.0000 KRW |
178.0000 KRW |
155.0000 KRW |
| 2025-04-01 |
180.4870 KRW |
67,221.0833 |
183.0000 KRW |
180.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-03-31 |
195.4430 KRW |
2,608,315.4604 |
188.0000 KRW |
180.0000 KRW |
208.0000 KRW |
182.0000 KRW |
| 2025-03-30 |
181.7389 KRW |
5,277.7335 |
182.0000 KRW |
181.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-03-29 |
184.2034 KRW |
9,880.0939 |
185.0000 KRW |
184.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-03-28 |
182.0407 KRW |
7,441.6419 |
182.0000 KRW |
182.0000 KRW |
183.0000 KRW |
183.0000 KRW |
| 2025-03-27 |
185.1959 KRW |
6,637.1278 |
186.0000 KRW |
185.0000 KRW |
186.0000 KRW |
185.0000 KRW |
| 2025-03-26 |
184.1272 KRW |
126,125.0714 |
185.0000 KRW |
183.0000 KRW |
185.0000 KRW |
185.0000 KRW |
| 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 |