Market [unlinked] / KRW
Identifier on Bithumb: KRW-AL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
269.2994 KRW |
396,336.5179 |
264.0000 KRW |
261.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2025-02-02 |
292.4116 KRW |
1,591,719.3914 |
307.0000 KRW |
265.0000 KRW |
315.0000 KRW |
268.0000 KRW |
| 2025-02-01 |
310.4919 KRW |
4,227,364.8274 |
296.0000 KRW |
290.0000 KRW |
331.0000 KRW |
293.0000 KRW |
| 2025-01-31 |
295.3345 KRW |
339,270.7191 |
302.0000 KRW |
292.0000 KRW |
302.0000 KRW |
294.0000 KRW |
| 2025-01-30 |
294.7343 KRW |
783,351.5551 |
303.0000 KRW |
286.0000 KRW |
311.0000 KRW |
290.0000 KRW |
| 2025-01-29 |
310.5107 KRW |
3,273,339.3136 |
299.0000 KRW |
285.0000 KRW |
350.0000 KRW |
290.0000 KRW |
| 2025-01-28 |
294.0327 KRW |
382,938.0249 |
304.0000 KRW |
288.0000 KRW |
304.0000 KRW |
290.0000 KRW |
| 2025-01-27 |
300.4636 KRW |
2,082,331.5594 |
287.0000 KRW |
279.0000 KRW |
331.0000 KRW |
284.0000 KRW |
| 2025-01-26 |
312.1480 KRW |
1,778,450.3567 |
329.0000 KRW |
299.0000 KRW |
329.0000 KRW |
304.0000 KRW |
| 2025-01-25 |
340.8628 KRW |
6,859,788.7405 |
331.0000 KRW |
307.0000 KRW |
377.0000 KRW |
318.0000 KRW |
| 2025-01-24 |
341.2675 KRW |
6,128,788.0077 |
340.0000 KRW |
307.0000 KRW |
371.0000 KRW |
317.0000 KRW |