Identifier on Bithumb: KRW-AVAIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-26 |
59.1435 KRW |
32,892,556.5672 AVAIL |
57.7200 KRW |
56.2000 KRW |
64.1600 KRW |
56.4400 KRW |
| 2025-03-25 |
57.7727 KRW |
1,620,314.7866 AVAIL |
58.1800 KRW |
57.1400 KRW |
58.2100 KRW |
57.6300 KRW |
| 2025-03-24 |
59.0793 KRW |
3,183,423.4014 AVAIL |
59.8000 KRW |
58.5700 KRW |
60.1200 KRW |
58.7000 KRW |
| 2025-03-23 |
60.1285 KRW |
8,726,738.8306 AVAIL |
60.5400 KRW |
59.2800 KRW |
61.1100 KRW |
60.3100 KRW |
| 2025-03-22 |
60.5951 KRW |
1,241,755.7260 AVAIL |
60.5400 KRW |
60.1300 KRW |
61.1000 KRW |
60.3000 KRW |
| 2025-03-21 |
60.5875 KRW |
1,388,901.5122 AVAIL |
60.9000 KRW |
60.3900 KRW |
60.9200 KRW |
60.4200 KRW |
| 2025-03-20 |
61.6049 KRW |
3,113,342.6430 AVAIL |
62.9700 KRW |
61.0200 KRW |
62.9700 KRW |
61.6800 KRW |
| 2025-03-19 |
61.1544 KRW |
3,456,273.0388 AVAIL |
62.6800 KRW |
59.8500 KRW |
62.7100 KRW |
60.5600 KRW |
| 2025-03-18 |
60.8197 KRW |
3,634,998.3248 AVAIL |
63.0400 KRW |
59.7300 KRW |
63.0400 KRW |
60.2100 KRW |
| 2025-03-17 |
64.3076 KRW |
4,827,648.2779 AVAIL |
65.5400 KRW |
63.6900 KRW |
65.5400 KRW |
64.0300 KRW |
| 2025-03-16 |
65.8025 KRW |
3,283,836.2047 AVAIL |
66.9600 KRW |
63.1300 KRW |
67.8700 KRW |
63.6900 KRW |
| 2025-03-15 |
68.7450 KRW |
1,988,492.9427 AVAIL |
69.0600 KRW |
67.9000 KRW |
70.1500 KRW |
68.8300 KRW |
| 2025-03-14 |
69.8569 KRW |
1,382,861.8087 AVAIL |
69.7300 KRW |
69.4100 KRW |
70.3900 KRW |
69.7000 KRW |
| 2025-03-13 |
71.6808 KRW |
517,167.8067 AVAIL |
72.5400 KRW |
69.4500 KRW |
72.5400 KRW |
69.9500 KRW |
| 2025-03-12 |
72.6953 KRW |
884,356.6508 AVAIL |
73.4400 KRW |
72.2800 KRW |
73.4400 KRW |
72.9700 KRW |
| 2025-03-11 |
73.7743 KRW |
400,387.5808 AVAIL |
73.1100 KRW |
72.6000 KRW |
74.6500 KRW |
72.9600 KRW |
| 2025-03-10 |
73.4175 KRW |
1,505,054.4775 AVAIL |
73.7600 KRW |
70.9000 KRW |
74.9800 KRW |
72.0300 KRW |
| 2025-03-09 |
73.1582 KRW |
1,727,453.2027 AVAIL |
76.9900 KRW |
71.0000 KRW |
77.5600 KRW |
71.9700 KRW |
| 2025-03-08 |
82.2577 KRW |
639,992.3567 AVAIL |
81.8000 KRW |
81.1700 KRW |
83.4100 KRW |
82.5100 KRW |
| 2025-03-07 |
80.7987 KRW |
1,647,354.0223 AVAIL |
81.8500 KRW |
80.1200 KRW |
82.8000 KRW |
80.2200 KRW |
| 2025-03-06 |
85.8799 KRW |
1,032,793.8490 AVAIL |
86.0900 KRW |
84.8100 KRW |
87.4000 KRW |
85.5800 KRW |
| 2025-03-05 |
88.1206 KRW |
6,862,174.8009 AVAIL |
85.8800 KRW |
85.7100 KRW |
91.2300 KRW |
88.9600 KRW |
| 2025-03-04 |
83.8329 KRW |
3,182,942.4047 AVAIL |
85.2600 KRW |
80.0600 KRW |
87.9000 KRW |
86.5300 KRW |
| 2025-03-03 |
104.0722 KRW |
32,507,123.4577 AVAIL |
104.0000 KRW |
90.4800 KRW |
114.0000 KRW |
91.8800 KRW |
| 2025-03-02 |
109.6668 KRW |
85,659,140.1912 AVAIL |
100.0000 KRW |
99.4100 KRW |
117.0000 KRW |
109.0000 KRW |
| 2025-03-01 |
98.7563 KRW |
2,576,152.6306 AVAIL |
100.0000 KRW |
97.2000 KRW |
101.0000 KRW |
99.2400 KRW |
| 2025-02-28 |
100.6717 KRW |
4,041,486.6147 AVAIL |
101.0000 KRW |
99.8300 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-02-27 |
107.8017 KRW |
50,073,114.2548 AVAIL |
107.0000 KRW |
101.0000 KRW |
118.0000 KRW |
106.0000 KRW |
| 2025-02-26 |
110.2657 KRW |
30,859,290.2640 AVAIL |
107.0000 KRW |
102.0000 KRW |
118.0000 KRW |
104.0000 KRW |
| 2025-02-25 |
106.7926 KRW |
5,503,911.5367 AVAIL |
109.0000 KRW |
104.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-02-24 |
122.1990 KRW |
8,335,518.0687 AVAIL |
129.0000 KRW |
114.0000 KRW |
130.0000 KRW |
116.0000 KRW |
| 2025-02-23 |
150.8714 KRW |
24,571,617.7715 AVAIL |
158.0000 KRW |
143.0000 KRW |
160.0000 KRW |
145.0000 KRW |
| 2025-02-22 |
169.8081 KRW |
194,747,539.4958 AVAIL |
120.0000 KRW |
120.0000 KRW |
220.0000 KRW |
165.0000 KRW |
| 2025-02-21 |
118.6330 KRW |
2,351,533.8732 AVAIL |
131.0000 KRW |
114.0000 KRW |
132.0000 KRW |
116.0000 KRW |
| 2025-02-20 |
129.4698 KRW |
222,784.1297 AVAIL |
130.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-02-19 |
130.3151 KRW |
380,938.9470 AVAIL |
132.0000 KRW |
128.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-02-18 |
131.8976 KRW |
423,996.8114 AVAIL |
133.0000 KRW |
131.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-02-17 |
136.2086 KRW |
45,081.8585 AVAIL |
137.0000 KRW |
135.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-02-16 |
138.3037 KRW |
93,143.2261 AVAIL |
139.0000 KRW |
138.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-02-15 |
137.7016 KRW |
217,666.3630 AVAIL |
138.0000 KRW |
137.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-02-14 |
134.6493 KRW |
407,862.8776 AVAIL |
134.0000 KRW |
134.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-02-13 |
134.5262 KRW |
175,644.6105 AVAIL |
135.0000 KRW |
133.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-02-12 |
136.4186 KRW |
302,200.6127 AVAIL |
135.0000 KRW |
134.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-02-11 |
138.2002 KRW |
173,243.8547 AVAIL |
140.0000 KRW |
137.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-02-10 |
137.8524 KRW |
242,337.3612 AVAIL |
137.0000 KRW |
137.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-02-09 |
137.5073 KRW |
193,929.9071 AVAIL |
138.0000 KRW |
136.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-02-08 |
138.9788 KRW |
197,671.1211 AVAIL |
138.0000 KRW |
137.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-02-07 |
140.6865 KRW |
144,518.5492 AVAIL |
141.0000 KRW |
139.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-02-06 |
141.6685 KRW |
82,398.5843 AVAIL |
143.0000 KRW |
140.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-02-05 |
147.5323 KRW |
280,350.8804 AVAIL |
148.0000 KRW |
146.0000 KRW |
149.0000 KRW |
147.0000 KRW |