Identifier on Bithumb: KRW-ATH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
44.9560 KRW |
3,279,538.2719 ATH |
45.7200 KRW |
44.3000 KRW |
45.8400 KRW |
44.5900 KRW |
| 2025-05-02 |
48.6029 KRW |
8,454,416.1677 ATH |
48.2000 KRW |
47.8800 KRW |
50.0000 KRW |
48.7500 KRW |
| 2025-05-01 |
45.0843 KRW |
2,211,329.5528 ATH |
45.3100 KRW |
44.2500 KRW |
45.6200 KRW |
44.4500 KRW |
| 2025-04-30 |
44.1260 KRW |
5,788,954.2212 ATH |
44.2200 KRW |
43.5600 KRW |
45.4200 KRW |
45.0300 KRW |
| 2025-04-29 |
43.4427 KRW |
5,757,298.9095 ATH |
43.6400 KRW |
42.5000 KRW |
44.4200 KRW |
43.1100 KRW |
| 2025-04-28 |
41.0976 KRW |
5,762,551.5903 ATH |
40.9100 KRW |
40.2100 KRW |
42.0100 KRW |
41.9300 KRW |
| 2025-04-27 |
41.4936 KRW |
1,271,133.4841 ATH |
41.5500 KRW |
41.2200 KRW |
41.8900 KRW |
41.4700 KRW |
| 2025-04-26 |
43.3582 KRW |
2,659,721.9724 ATH |
43.2300 KRW |
42.9400 KRW |
43.8500 KRW |
43.8100 KRW |
| 2025-04-25 |
42.3804 KRW |
3,152,319.6652 ATH |
43.0200 KRW |
41.6700 KRW |
43.1500 KRW |
42.4500 KRW |
| 2025-04-24 |
42.0595 KRW |
606,578.7764 ATH |
42.0000 KRW |
41.5500 KRW |
42.4500 KRW |
42.2100 KRW |
| 2025-04-23 |
41.9395 KRW |
3,186,762.6473 ATH |
42.1700 KRW |
41.1700 KRW |
42.7000 KRW |
42.3200 KRW |
| 2025-04-22 |
40.8783 KRW |
945,175.3183 ATH |
40.6200 KRW |
40.5000 KRW |
41.5300 KRW |
41.5300 KRW |
| 2025-04-21 |
40.1844 KRW |
2,427,031.6663 ATH |
40.8800 KRW |
39.7000 KRW |
40.8800 KRW |
39.8500 KRW |
| 2025-04-20 |
39.1250 KRW |
336,515.6388 ATH |
39.0300 KRW |
38.8600 KRW |
39.5700 KRW |
39.4900 KRW |
| 2025-04-19 |
39.7806 KRW |
851,194.5210 ATH |
40.0000 KRW |
39.6200 KRW |
40.0000 KRW |
39.8900 KRW |
| 2025-04-18 |
39.3909 KRW |
1,025,315.5122 ATH |
39.6600 KRW |
39.1200 KRW |
39.7100 KRW |
39.6000 KRW |
| 2025-04-17 |
38.5354 KRW |
1,917,781.5562 ATH |
38.0900 KRW |
38.0200 KRW |
39.0800 KRW |
38.4300 KRW |
| 2025-04-16 |
38.7988 KRW |
1,533,549.1574 ATH |
39.3200 KRW |
38.2300 KRW |
39.9600 KRW |
39.9600 KRW |
| 2025-04-15 |
40.3046 KRW |
2,010,383.5099 ATH |
40.7100 KRW |
39.9100 KRW |
40.8800 KRW |
40.3400 KRW |
| 2025-04-14 |
40.6128 KRW |
2,714,200.6419 ATH |
41.1800 KRW |
40.1900 KRW |
41.3100 KRW |
41.1600 KRW |
| 2025-04-13 |
41.0194 KRW |
3,849,733.2435 ATH |
41.4400 KRW |
40.0000 KRW |
42.8600 KRW |
40.5200 KRW |
| 2025-04-12 |
43.1210 KRW |
3,789,327.7117 ATH |
43.0700 KRW |
42.5900 KRW |
43.5200 KRW |
43.4300 KRW |
| 2025-04-11 |
43.1968 KRW |
2,983,591.0608 ATH |
43.0300 KRW |
42.7000 KRW |
43.7400 KRW |
43.4900 KRW |
| 2025-04-10 |
44.2792 KRW |
26,145,385.5833 ATH |
41.1600 KRW |
41.1600 KRW |
46.5000 KRW |
45.4900 KRW |
| 2025-04-09 |
43.2485 KRW |
9,389,615.0935 ATH |
41.1600 KRW |
41.1600 KRW |
44.5000 KRW |
44.5000 KRW |
| 2025-04-08 |
41.5386 KRW |
3,609,112.3857 ATH |
40.8700 KRW |
40.3500 KRW |
42.5900 KRW |
41.6700 KRW |
| 2025-04-07 |
40.4317 KRW |
3,275,333.1389 ATH |
40.7700 KRW |
39.7400 KRW |
41.4000 KRW |
40.9100 KRW |
| 2025-04-06 |
41.6724 KRW |
9,300,344.3644 ATH |
43.4800 KRW |
40.3200 KRW |
43.5800 KRW |
41.0700 KRW |
| 2025-04-05 |
44.4846 KRW |
1,456,113.3775 ATH |
45.1500 KRW |
43.8700 KRW |
45.3600 KRW |
44.3800 KRW |
| 2025-04-04 |
44.2263 KRW |
2,326,728.1191 ATH |
43.9100 KRW |
43.6300 KRW |
44.9600 KRW |
44.4000 KRW |
| 2025-04-03 |
43.6243 KRW |
9,404,894.2530 ATH |
41.5700 KRW |
41.5700 KRW |
45.4100 KRW |
45.0200 KRW |
| 2025-04-02 |
45.0337 KRW |
24,769,012.4545 ATH |
46.1400 KRW |
42.4000 KRW |
47.3100 KRW |
42.4000 KRW |
| 2025-04-01 |
45.0749 KRW |
2,692,330.6366 ATH |
44.6600 KRW |
44.0000 KRW |
45.7600 KRW |
44.5700 KRW |
| 2025-03-31 |
44.2202 KRW |
2,384,079.6451 ATH |
44.3900 KRW |
43.6800 KRW |
44.8000 KRW |
44.2400 KRW |
| 2025-03-30 |
45.3777 KRW |
560,339.9494 ATH |
45.3200 KRW |
45.1000 KRW |
45.7000 KRW |
45.4800 KRW |
| 2025-03-29 |
46.2469 KRW |
1,844,804.6022 ATH |
46.7300 KRW |
45.7200 KRW |
46.9400 KRW |
46.1500 KRW |
| 2025-03-28 |
48.2827 KRW |
3,183,963.9911 ATH |
48.6400 KRW |
47.6500 KRW |
48.8500 KRW |
48.6300 KRW |
| 2025-03-27 |
52.2267 KRW |
2,402,372.1999 ATH |
52.5200 KRW |
51.7400 KRW |
52.7100 KRW |
52.2800 KRW |
| 2025-03-26 |
50.9014 KRW |
5,353,034.3635 ATH |
50.9800 KRW |
50.4300 KRW |
51.4900 KRW |
50.8900 KRW |
| 2025-03-25 |
52.3322 KRW |
1,828,151.2473 ATH |
52.4100 KRW |
51.8800 KRW |
52.7000 KRW |
52.1300 KRW |
| 2025-03-24 |
51.5349 KRW |
2,795,951.7362 ATH |
51.4300 KRW |
51.3000 KRW |
52.0600 KRW |
51.6000 KRW |
| 2025-03-23 |
51.6492 KRW |
38,061,293.8134 ATH |
49.0200 KRW |
48.9800 KRW |
53.8000 KRW |
50.8400 KRW |
| 2025-03-22 |
49.6034 KRW |
439,950.7539 ATH |
49.0200 KRW |
48.9800 KRW |
50.1100 KRW |
49.6300 KRW |
| 2025-03-21 |
48.2565 KRW |
1,732,044.0121 ATH |
47.8200 KRW |
47.7200 KRW |
49.1600 KRW |
48.8700 KRW |
| 2025-03-20 |
48.7051 KRW |
2,160,326.0516 ATH |
49.1300 KRW |
48.5000 KRW |
49.1300 KRW |
48.5100 KRW |
| 2025-03-19 |
49.5474 KRW |
2,472,036.9072 ATH |
49.5100 KRW |
49.0000 KRW |
49.8700 KRW |
49.3900 KRW |
| 2025-03-18 |
48.7194 KRW |
1,517,256.6257 ATH |
49.2700 KRW |
48.1700 KRW |
49.3300 KRW |
48.4800 KRW |
| 2025-03-17 |
51.1650 KRW |
2,171,052.7849 ATH |
51.0500 KRW |
50.8100 KRW |
51.8100 KRW |
51.5400 KRW |
| 2025-03-16 |
50.9853 KRW |
2,722,691.0064 ATH |
51.9700 KRW |
50.2600 KRW |
52.5100 KRW |
50.6000 KRW |
| 2025-03-15 |
54.7918 KRW |
4,454,266.9745 ATH |
54.5600 KRW |
53.8100 KRW |
56.1000 KRW |
54.8800 KRW |