Identifier on Bithumb: KRW-AVAIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14.0223 KRW |
4,474,800.2001 AVAIL |
14.5200 KRW |
13.7000 KRW |
14.5200 KRW |
13.8400 KRW |
| 2025-10-15 |
14.4559 KRW |
1,903,179.5067 AVAIL |
14.6200 KRW |
14.2900 KRW |
14.6700 KRW |
14.4600 KRW |
| 2025-10-14 |
14.5489 KRW |
1,359,186.3332 AVAIL |
14.5700 KRW |
14.4500 KRW |
14.7300 KRW |
14.5700 KRW |
| 2025-10-13 |
15.0418 KRW |
2,816,313.0999 AVAIL |
15.0300 KRW |
14.8800 KRW |
15.3000 KRW |
15.0700 KRW |
| 2025-10-12 |
14.3019 KRW |
5,671,307.3508 AVAIL |
13.9100 KRW |
13.9000 KRW |
14.6900 KRW |
14.4700 KRW |
| 2025-10-11 |
14.2784 KRW |
35,224,200.5779 AVAIL |
13.5000 KRW |
13.4700 KRW |
15.6000 KRW |
14.0400 KRW |
| 2025-10-10 |
16.1892 KRW |
26,149,114.7402 AVAIL |
17.6600 KRW |
11.9000 KRW |
17.6700 KRW |
14.0700 KRW |
| 2025-10-09 |
17.8797 KRW |
6,611,477.7629 AVAIL |
17.9200 KRW |
17.7000 KRW |
18.2100 KRW |
17.7700 KRW |
| 2025-10-08 |
18.6508 KRW |
7,086,870.9717 AVAIL |
18.7300 KRW |
18.5500 KRW |
18.8200 KRW |
18.5900 KRW |
| 2025-10-07 |
18.9108 KRW |
12,717,990.7027 AVAIL |
19.2500 KRW |
18.7900 KRW |
19.2600 KRW |
18.9100 KRW |
| 2025-10-06 |
19.3416 KRW |
32,132,410.0752 AVAIL |
19.9900 KRW |
19.0200 KRW |
19.9900 KRW |
19.0600 KRW |
| 2025-10-05 |
18.8090 KRW |
5,657,797.6775 AVAIL |
18.4700 KRW |
18.4000 KRW |
19.1600 KRW |
19.1400 KRW |
| 2025-10-04 |
18.4626 KRW |
31,645,696.7626 AVAIL |
18.4300 KRW |
18.1000 KRW |
18.7400 KRW |
18.5100 KRW |
| 2025-10-03 |
18.4143 KRW |
14,073,477.1364 AVAIL |
18.4300 KRW |
18.1000 KRW |
18.7400 KRW |
18.4700 KRW |
| 2025-10-02 |
18.5882 KRW |
7,312,487.9199 AVAIL |
18.6600 KRW |
18.4400 KRW |
18.7700 KRW |
18.5800 KRW |
| 2025-10-01 |
18.1519 KRW |
2,603,545.8109 AVAIL |
18.2200 KRW |
17.9900 KRW |
18.2900 KRW |
18.2900 KRW |
| 2025-09-30 |
17.8714 KRW |
12,374,814.8154 AVAIL |
18.2000 KRW |
17.6400 KRW |
18.2000 KRW |
17.7900 KRW |
| 2025-09-29 |
19.2322 KRW |
113,453,765.0985 AVAIL |
18.3000 KRW |
18.0600 KRW |
20.2500 KRW |
18.3700 KRW |
| 2025-09-28 |
18.5791 KRW |
2,259,281.5901 AVAIL |
18.6900 KRW |
18.4400 KRW |
18.7200 KRW |
18.5900 KRW |
| 2025-09-27 |
18.6528 KRW |
12,236,508.8675 AVAIL |
18.6300 KRW |
18.4200 KRW |
18.9000 KRW |
18.5100 KRW |
| 2025-09-26 |
18.2410 KRW |
6,625,173.1614 AVAIL |
18.4700 KRW |
18.0600 KRW |
18.4700 KRW |
18.3300 KRW |
| 2025-09-25 |
18.5669 KRW |
11,928,302.3742 AVAIL |
18.7700 KRW |
18.3000 KRW |
18.8900 KRW |
18.3800 KRW |
| 2025-09-24 |
19.1672 KRW |
10,281,036.2281 AVAIL |
19.4000 KRW |
19.0000 KRW |
19.4300 KRW |
19.1500 KRW |
| 2025-09-23 |
19.7727 KRW |
52,439,946.8849 AVAIL |
19.3300 KRW |
19.2000 KRW |
20.2100 KRW |
19.5600 KRW |
| 2025-09-22 |
21.8590 KRW |
525,450,511.8324 AVAIL |
19.9300 KRW |
19.2200 KRW |
25.7000 KRW |
19.2600 KRW |
| 2025-09-21 |
20.7654 KRW |
19,865,757.4318 AVAIL |
21.1500 KRW |
20.4500 KRW |
21.2400 KRW |
20.4700 KRW |
| 2025-09-20 |
21.3510 KRW |
13,238,283.9933 AVAIL |
21.6800 KRW |
21.1500 KRW |
21.7000 KRW |
21.2600 KRW |
| 2025-09-19 |
22.2037 KRW |
19,322,391.8557 AVAIL |
22.7200 KRW |
21.7000 KRW |
22.7400 KRW |
21.7600 KRW |
| 2025-09-18 |
21.5552 KRW |
34,281,657.8213 AVAIL |
21.6600 KRW |
21.2600 KRW |
21.8800 KRW |
21.6700 KRW |
| 2025-09-17 |
21.4734 KRW |
42,791,827.6876 AVAIL |
22.2000 KRW |
20.9300 KRW |
22.2700 KRW |
21.1800 KRW |
| 2025-09-16 |
22.7334 KRW |
115,680,558.0702 AVAIL |
22.7700 KRW |
21.6600 KRW |
23.9900 KRW |
22.5000 KRW |
| 2025-09-15 |
25.4769 KRW |
547,690,315.4659 AVAIL |
23.9500 KRW |
21.6600 KRW |
29.1300 KRW |
21.9500 KRW |
| 2025-09-14 |
34.0959 KRW |
977,380,813.4227 AVAIL |
30.4700 KRW |
26.8000 KRW |
39.4200 KRW |
27.3500 KRW |
| 2025-09-13 |
21.9152 KRW |
153,469,051.8455 AVAIL |
21.6700 KRW |
20.4200 KRW |
23.1000 KRW |
20.5600 KRW |
| 2025-09-12 |
18.3516 KRW |
33,314,682.0305 AVAIL |
18.8600 KRW |
18.0100 KRW |
18.8600 KRW |
18.6000 KRW |
| 2025-09-11 |
18.6634 KRW |
58,255,525.1021 AVAIL |
17.8200 KRW |
17.7700 KRW |
19.4600 KRW |
19.2900 KRW |
| 2025-09-10 |
17.4640 KRW |
2,297,326.7836 AVAIL |
17.5800 KRW |
17.3700 KRW |
17.6300 KRW |
17.4500 KRW |
| 2025-09-09 |
17.2744 KRW |
6,676,720.1339 AVAIL |
17.4100 KRW |
17.1100 KRW |
17.4800 KRW |
17.4000 KRW |
| 2025-09-08 |
16.8621 KRW |
3,713,103.8682 AVAIL |
16.9800 KRW |
16.7400 KRW |
17.0300 KRW |
16.9500 KRW |
| 2025-09-07 |
16.7067 KRW |
6,517,167.9149 AVAIL |
16.5900 KRW |
16.4600 KRW |
16.9500 KRW |
16.6200 KRW |
| 2025-09-06 |
16.4435 KRW |
5,850,815.4111 AVAIL |
16.6900 KRW |
16.2700 KRW |
16.7400 KRW |
16.3900 KRW |
| 2025-09-05 |
16.4526 KRW |
6,303,181.6006 AVAIL |
16.5500 KRW |
16.3000 KRW |
16.6100 KRW |
16.5100 KRW |
| 2025-09-04 |
16.4934 KRW |
6,726,228.8619 AVAIL |
16.5500 KRW |
16.2100 KRW |
16.7200 KRW |
16.6500 KRW |
| 2025-09-03 |
16.7736 KRW |
2,371,527.0597 AVAIL |
16.8800 KRW |
16.6700 KRW |
16.9300 KRW |
16.8300 KRW |
| 2025-09-02 |
16.8729 KRW |
2,057,569.3576 AVAIL |
16.9300 KRW |
16.8100 KRW |
17.0100 KRW |
17.0100 KRW |
| 2025-09-01 |
16.8009 KRW |
10,439,959.8870 AVAIL |
16.8900 KRW |
16.6100 KRW |
17.0400 KRW |
16.8400 KRW |
| 2025-08-31 |
17.6257 KRW |
8,136,626.8848 AVAIL |
17.7700 KRW |
17.4900 KRW |
17.8500 KRW |
17.5700 KRW |
| 2025-08-30 |
17.8496 KRW |
8,895,837.8062 AVAIL |
18.1100 KRW |
17.6100 KRW |
18.1100 KRW |
17.6900 KRW |
| 2025-08-29 |
19.2232 KRW |
174,944,530.3475 AVAIL |
18.1400 KRW |
17.6000 KRW |
20.9800 KRW |
17.9100 KRW |
| 2025-08-28 |
20.9020 KRW |
270,438,528.4465 AVAIL |
19.4900 KRW |
18.8300 KRW |
23.0100 KRW |
19.2700 KRW |