Identifier on Bithumb: KRW-AVAIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
26.4950 KRW |
1,429,392.6536 AVAIL |
26.6600 KRW |
26.3000 KRW |
26.7700 KRW |
26.4400 KRW |
| 2025-07-07 |
26.9490 KRW |
1,874,923.0070 AVAIL |
27.1100 KRW |
26.7700 KRW |
27.3000 KRW |
26.8900 KRW |
| 2025-07-06 |
28.0962 KRW |
1,045,562.9785 AVAIL |
28.0300 KRW |
27.7900 KRW |
28.2900 KRW |
28.2800 KRW |
| 2025-07-05 |
28.7751 KRW |
5,795,841.9914 AVAIL |
28.6300 KRW |
28.3000 KRW |
29.5200 KRW |
28.3100 KRW |
| 2025-07-04 |
29.1004 KRW |
6,080,347.6463 AVAIL |
29.0200 KRW |
28.5100 KRW |
30.3000 KRW |
28.5100 KRW |
| 2025-07-03 |
30.1131 KRW |
7,729,226.3703 AVAIL |
30.8100 KRW |
29.4900 KRW |
30.8200 KRW |
29.4900 KRW |
| 2025-07-02 |
32.0793 KRW |
3,378,055.1778 AVAIL |
31.8600 KRW |
31.7300 KRW |
32.4200 KRW |
32.2900 KRW |
| 2025-07-01 |
32.7172 KRW |
20,395,070.3183 AVAIL |
32.4100 KRW |
31.1000 KRW |
33.6900 KRW |
33.1000 KRW |
| 2025-06-30 |
31.4420 KRW |
39,193,623.4750 AVAIL |
29.9700 KRW |
29.8700 KRW |
34.7400 KRW |
30.9600 KRW |
| 2025-06-29 |
29.4141 KRW |
8,482,709.3608 AVAIL |
29.2300 KRW |
29.1400 KRW |
29.6700 KRW |
29.5300 KRW |
| 2025-06-28 |
28.7805 KRW |
2,941,311.6122 AVAIL |
28.5400 KRW |
28.5400 KRW |
29.0700 KRW |
28.7800 KRW |
| 2025-06-27 |
27.9795 KRW |
4,451,890.4489 AVAIL |
27.8500 KRW |
27.5400 KRW |
28.9000 KRW |
28.0200 KRW |
| 2025-06-26 |
28.6994 KRW |
3,295,597.6063 AVAIL |
28.8400 KRW |
28.2900 KRW |
29.5000 KRW |
28.5600 KRW |
| 2025-06-25 |
30.0604 KRW |
1,216,216.4332 AVAIL |
30.1800 KRW |
30.0100 KRW |
30.2800 KRW |
30.0700 KRW |
| 2025-06-24 |
31.5492 KRW |
22,726,956.8480 AVAIL |
31.1900 KRW |
30.7700 KRW |
32.7100 KRW |
31.2100 KRW |
| 2025-06-23 |
31.3619 KRW |
4,603,581.2735 AVAIL |
31.1900 KRW |
30.7700 KRW |
32.7100 KRW |
31.2600 KRW |
| 2025-06-22 |
31.2135 KRW |
1,010,317.1959 AVAIL |
31.1600 KRW |
30.9700 KRW |
31.5700 KRW |
31.5700 KRW |
| 2025-06-21 |
33.0157 KRW |
16,444,350.0818 AVAIL |
33.0000 KRW |
31.8800 KRW |
33.9000 KRW |
33.5900 KRW |
| 2025-06-20 |
34.9113 KRW |
9,001,568.0376 AVAIL |
35.8500 KRW |
34.1800 KRW |
35.8500 KRW |
34.3700 KRW |
| 2025-06-19 |
42.1959 KRW |
333,957.7635 AVAIL |
41.9400 KRW |
41.9200 KRW |
42.4000 KRW |
42.3000 KRW |
| 2025-06-18 |
41.9923 KRW |
6,319.9936 AVAIL |
42.1500 KRW |
41.9600 KRW |
42.1500 KRW |
41.9600 KRW |
| 2025-06-17 |
43.0416 KRW |
1,747,883.1843 AVAIL |
42.3000 KRW |
42.2700 KRW |
43.6400 KRW |
42.4200 KRW |
| 2025-06-16 |
42.7873 KRW |
397,240.4209 AVAIL |
42.9700 KRW |
42.6000 KRW |
43.0000 KRW |
42.9400 KRW |
| 2025-06-15 |
42.6254 KRW |
481,811.5836 AVAIL |
42.7400 KRW |
42.4500 KRW |
42.7500 KRW |
42.7000 KRW |
| 2025-06-14 |
42.5565 KRW |
576,753.2037 AVAIL |
42.4800 KRW |
42.4500 KRW |
42.7500 KRW |
42.4800 KRW |
| 2025-06-13 |
42.0022 KRW |
937,283.2731 AVAIL |
42.9900 KRW |
41.3200 KRW |
42.9900 KRW |
41.9000 KRW |
| 2025-06-12 |
42.6187 KRW |
1,528,798.8680 AVAIL |
42.9400 KRW |
42.0000 KRW |
43.5000 KRW |
42.5000 KRW |
| 2025-06-11 |
44.6590 KRW |
748,166.7531 AVAIL |
44.8500 KRW |
44.3500 KRW |
44.8500 KRW |
44.3500 KRW |
| 2025-06-10 |
44.8312 KRW |
3,319,472.4803 AVAIL |
44.3600 KRW |
44.3500 KRW |
45.5000 KRW |
44.7500 KRW |
| 2025-06-09 |
44.8990 KRW |
432,573.4296 AVAIL |
44.3600 KRW |
44.3500 KRW |
45.5000 KRW |
45.3000 KRW |
| 2025-06-08 |
45.5167 KRW |
8,689,975.9587 AVAIL |
44.4900 KRW |
44.2500 KRW |
47.1100 KRW |
45.0000 KRW |
| 2025-06-07 |
44.7623 KRW |
462,471.5923 AVAIL |
44.8000 KRW |
44.1000 KRW |
44.9800 KRW |
44.5100 KRW |
| 2025-06-06 |
44.0125 KRW |
300,601.1827 AVAIL |
44.4700 KRW |
43.7000 KRW |
44.6500 KRW |
43.8900 KRW |
| 2025-06-05 |
43.2666 KRW |
1,181,359.9547 AVAIL |
44.5600 KRW |
42.2800 KRW |
44.9000 KRW |
42.9800 KRW |
| 2025-06-04 |
45.5938 KRW |
342,014.6301 AVAIL |
45.7000 KRW |
45.0000 KRW |
46.0300 KRW |
45.1800 KRW |
| 2025-06-03 |
46.4082 KRW |
486,151.3091 AVAIL |
46.3900 KRW |
46.0400 KRW |
46.6700 KRW |
46.1900 KRW |
| 2025-06-02 |
45.3376 KRW |
486,648.8934 AVAIL |
44.5700 KRW |
44.5700 KRW |
46.2000 KRW |
46.0100 KRW |
| 2025-06-01 |
45.4373 KRW |
249,403.9935 AVAIL |
45.2500 KRW |
45.0000 KRW |
46.0000 KRW |
45.3000 KRW |
| 2025-05-31 |
47.1044 KRW |
620,744.5639 AVAIL |
47.4200 KRW |
46.9200 KRW |
47.4200 KRW |
47.2000 KRW |
| 2025-05-30 |
47.1129 KRW |
4,227,716.6480 AVAIL |
46.7100 KRW |
46.4500 KRW |
48.0000 KRW |
46.6900 KRW |
| 2025-05-29 |
49.9799 KRW |
922,856.7939 AVAIL |
50.3900 KRW |
49.7400 KRW |
50.3900 KRW |
50.0000 KRW |
| 2025-05-28 |
50.7547 KRW |
939,676.3505 AVAIL |
51.2200 KRW |
50.3600 KRW |
51.2900 KRW |
50.8700 KRW |
| 2025-05-27 |
51.6991 KRW |
883,013.6973 AVAIL |
51.7100 KRW |
51.4500 KRW |
52.1700 KRW |
51.8200 KRW |
| 2025-05-26 |
51.1370 KRW |
468,021.6601 AVAIL |
51.1000 KRW |
51.0000 KRW |
51.5900 KRW |
51.3000 KRW |
| 2025-05-25 |
50.0349 KRW |
362,352.4343 AVAIL |
50.2100 KRW |
49.8200 KRW |
50.5900 KRW |
50.1700 KRW |
| 2025-05-24 |
51.8205 KRW |
1,262,434.3589 AVAIL |
51.0900 KRW |
50.6400 KRW |
52.7800 KRW |
51.7400 KRW |
| 2025-05-23 |
51.1802 KRW |
1,670,511.8208 AVAIL |
51.7000 KRW |
50.7100 KRW |
51.7000 KRW |
51.0000 KRW |
| 2025-05-22 |
54.8201 KRW |
18,627,226.5179 AVAIL |
52.5500 KRW |
52.5500 KRW |
56.6000 KRW |
55.1100 KRW |
| 2025-05-21 |
50.6850 KRW |
1,210,250.9191 AVAIL |
50.9600 KRW |
49.5800 KRW |
51.7500 KRW |
51.2000 KRW |
| 2025-05-20 |
51.5168 KRW |
995,802.3239 AVAIL |
51.0500 KRW |
50.7600 KRW |
51.9800 KRW |
51.6800 KRW |