Identifier on Bithumb: KRW-ATH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
54.1820 KRW |
4,127,056.4219 ATH |
53.7800 KRW |
53.3600 KRW |
55.4800 KRW |
54.2800 KRW |
| 2025-03-13 |
55.9424 KRW |
19,421,775.4253 ATH |
57.9500 KRW |
52.4600 KRW |
59.4200 KRW |
52.7300 KRW |
| 2025-03-12 |
54.8567 KRW |
24,764,514.5786 ATH |
51.0000 KRW |
50.6900 KRW |
57.6900 KRW |
54.5000 KRW |
| 2025-03-11 |
50.3317 KRW |
2,057,266.8796 ATH |
49.0200 KRW |
48.9100 KRW |
51.5700 KRW |
50.6000 KRW |
| 2025-03-10 |
50.2453 KRW |
11,474,063.4936 ATH |
49.3000 KRW |
48.2000 KRW |
52.3100 KRW |
49.6900 KRW |
| 2025-03-09 |
49.2913 KRW |
5,975,290.0939 ATH |
50.3900 KRW |
47.4500 KRW |
50.9200 KRW |
47.6800 KRW |
| 2025-03-08 |
55.3837 KRW |
3,948,628.8851 ATH |
55.5000 KRW |
54.6500 KRW |
56.6800 KRW |
55.0900 KRW |
| 2025-03-07 |
50.8834 KRW |
2,860,605.3652 ATH |
49.8600 KRW |
48.6400 KRW |
53.3500 KRW |
52.2000 KRW |
| 2025-03-06 |
51.0798 KRW |
2,388,911.4822 ATH |
51.2800 KRW |
49.9300 KRW |
52.3100 KRW |
50.6300 KRW |
| 2025-03-05 |
53.8555 KRW |
1,317,726.2743 ATH |
53.7100 KRW |
53.2500 KRW |
54.4900 KRW |
54.3700 KRW |
| 2025-03-04 |
52.4848 KRW |
5,230,812.0048 ATH |
51.4700 KRW |
49.6800 KRW |
55.1600 KRW |
55.0000 KRW |
| 2025-03-03 |
53.2895 KRW |
10,868,977.9325 ATH |
55.8300 KRW |
49.4200 KRW |
55.8300 KRW |
50.5600 KRW |
| 2025-03-02 |
58.9000 KRW |
7,395,313.9666 ATH |
57.2300 KRW |
57.0400 KRW |
61.4700 KRW |
60.9200 KRW |
| 2025-03-01 |
59.0120 KRW |
3,837,677.0820 ATH |
58.9100 KRW |
57.5000 KRW |
60.8300 KRW |
60.1100 KRW |
| 2025-02-28 |
56.8005 KRW |
5,691,552.8969 ATH |
53.4700 KRW |
53.4000 KRW |
58.9000 KRW |
57.5200 KRW |
| 2025-02-27 |
55.1725 KRW |
152,327,867.8451 ATH |
47.2400 KRW |
45.4000 KRW |
59.0300 KRW |
52.6500 KRW |
| 2025-02-26 |
46.7780 KRW |
3,738,431.5527 ATH |
47.2400 KRW |
45.4000 KRW |
48.0000 KRW |
47.7000 KRW |
| 2025-02-25 |
46.3674 KRW |
4,712,948.5845 ATH |
45.2500 KRW |
45.0300 KRW |
47.8600 KRW |
47.6800 KRW |
| 2025-02-24 |
49.7267 KRW |
5,348,833.8743 ATH |
50.7000 KRW |
48.1800 KRW |
51.8600 KRW |
48.3900 KRW |
| 2025-02-23 |
54.8847 KRW |
108,181.1937 ATH |
55.1200 KRW |
54.7500 KRW |
55.1200 KRW |
54.9700 KRW |
| 2025-02-22 |
58.2939 KRW |
2,335,259.1052 ATH |
57.7100 KRW |
57.3800 KRW |
59.7900 KRW |
57.8400 KRW |
| 2025-02-21 |
55.0365 KRW |
4,409,333.0369 ATH |
56.4600 KRW |
53.1800 KRW |
56.8200 KRW |
55.3200 KRW |
| 2025-02-20 |
54.1423 KRW |
437,189.8830 ATH |
54.0800 KRW |
53.6000 KRW |
54.7400 KRW |
54.7200 KRW |
| 2025-02-19 |
52.6224 KRW |
238,461.6441 ATH |
52.4900 KRW |
52.2000 KRW |
52.9100 KRW |
52.9100 KRW |
| 2025-02-18 |
52.6822 KRW |
2,849,682.7817 ATH |
53.7300 KRW |
52.0100 KRW |
53.8700 KRW |
53.0700 KRW |
| 2025-02-17 |
55.7321 KRW |
1,716,103.5366 ATH |
57.3900 KRW |
54.8800 KRW |
57.3900 KRW |
55.7900 KRW |
| 2025-02-16 |
57.0405 KRW |
802,903.2801 ATH |
56.2300 KRW |
56.1100 KRW |
57.5800 KRW |
57.0700 KRW |
| 2025-02-15 |
56.8480 KRW |
433,147.0402 ATH |
57.0600 KRW |
56.4400 KRW |
57.3100 KRW |
56.7600 KRW |
| 2025-02-14 |
57.9180 KRW |
984,709.8801 ATH |
58.0300 KRW |
57.4800 KRW |
59.7500 KRW |
58.9000 KRW |
| 2025-02-13 |
57.1837 KRW |
1,503,592.1493 ATH |
56.7500 KRW |
56.2600 KRW |
58.2300 KRW |
57.6000 KRW |
| 2025-02-12 |
58.1152 KRW |
1,782,492.3380 ATH |
55.6700 KRW |
55.0000 KRW |
60.2300 KRW |
59.4700 KRW |
| 2025-02-11 |
58.0757 KRW |
1,061,174.2103 ATH |
58.4900 KRW |
57.3200 KRW |
59.2300 KRW |
58.1500 KRW |
| 2025-02-10 |
57.8212 KRW |
853,947.4674 ATH |
57.5400 KRW |
57.0100 KRW |
58.5400 KRW |
57.0900 KRW |
| 2025-02-09 |
58.0842 KRW |
2,322,655.8417 ATH |
58.5600 KRW |
57.2600 KRW |
58.9800 KRW |
58.2500 KRW |