Identifier on Bithumb: KRW-AVAIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
49.9318 KRW |
601,902.9183 AVAIL |
49.9900 KRW |
49.4400 KRW |
50.5000 KRW |
49.9800 KRW |
| 2025-05-18 |
50.8660 KRW |
2,734,286.9996 AVAIL |
51.9700 KRW |
49.0100 KRW |
52.3800 KRW |
51.1800 KRW |
| 2025-05-17 |
50.8101 KRW |
15,351,017.6846 AVAIL |
49.4000 KRW |
48.6300 KRW |
53.4900 KRW |
49.6800 KRW |
| 2025-05-16 |
50.8024 KRW |
2,149,016.7146 AVAIL |
50.7900 KRW |
49.7900 KRW |
51.5000 KRW |
49.9500 KRW |
| 2025-05-15 |
49.6279 KRW |
2,688,321.3691 AVAIL |
49.3900 KRW |
48.7400 KRW |
50.4700 KRW |
49.7300 KRW |
| 2025-05-14 |
54.3447 KRW |
5,575,358.8726 AVAIL |
54.9000 KRW |
53.5100 KRW |
55.2400 KRW |
54.0100 KRW |
| 2025-05-13 |
55.4765 KRW |
14,361,586.2899 AVAIL |
56.8900 KRW |
54.4100 KRW |
57.0000 KRW |
55.9000 KRW |
| 2025-05-12 |
49.9494 KRW |
4,861,237.7631 AVAIL |
50.5500 KRW |
48.5800 KRW |
50.9000 KRW |
50.4700 KRW |
| 2025-05-11 |
50.6915 KRW |
12,000,633.8223 AVAIL |
51.7100 KRW |
49.5000 KRW |
52.7500 KRW |
50.0000 KRW |
| 2025-05-10 |
51.2470 KRW |
21,235,005.7034 AVAIL |
55.1000 KRW |
49.4900 KRW |
55.1000 KRW |
49.9300 KRW |
| 2025-05-09 |
45.3898 KRW |
5,144,070.9974 AVAIL |
45.9200 KRW |
44.6300 KRW |
46.4400 KRW |
45.9900 KRW |
| 2025-05-08 |
44.4984 KRW |
2,629,669.2102 AVAIL |
43.7800 KRW |
43.5700 KRW |
45.0000 KRW |
44.7700 KRW |
| 2025-05-07 |
42.2509 KRW |
2,209,714.2499 AVAIL |
42.3100 KRW |
41.2900 KRW |
43.5300 KRW |
43.2200 KRW |
| 2025-05-06 |
41.5320 KRW |
2,443,073.2779 AVAIL |
42.9100 KRW |
40.1000 KRW |
42.9100 KRW |
41.2700 KRW |
| 2025-05-05 |
46.3429 KRW |
2,130,720.5116 AVAIL |
46.8500 KRW |
46.0000 KRW |
46.8800 KRW |
46.0000 KRW |
| 2025-05-04 |
46.9408 KRW |
6,250,554.0228 AVAIL |
47.6000 KRW |
46.4200 KRW |
47.9700 KRW |
46.7600 KRW |
| 2025-05-03 |
49.1978 KRW |
7,326,776.5629 AVAIL |
46.5700 KRW |
46.5300 KRW |
50.8600 KRW |
49.1800 KRW |
| 2025-05-02 |
46.3384 KRW |
375,973.0237 AVAIL |
46.2000 KRW |
46.1300 KRW |
46.5600 KRW |
46.5600 KRW |
| 2025-05-01 |
49.4135 KRW |
4,066,712.3418 AVAIL |
48.4100 KRW |
47.5200 KRW |
50.5700 KRW |
48.9600 KRW |
| 2025-04-30 |
47.9711 KRW |
1,386,965.3083 AVAIL |
47.9100 KRW |
47.4000 KRW |
48.4300 KRW |
47.9800 KRW |
| 2025-04-29 |
49.0121 KRW |
1,767,645.9624 AVAIL |
49.5900 KRW |
48.5100 KRW |
49.5900 KRW |
49.2400 KRW |
| 2025-04-28 |
48.2942 KRW |
3,638,850.8841 AVAIL |
48.2000 KRW |
46.9100 KRW |
49.7200 KRW |
49.6000 KRW |
| 2025-04-27 |
46.9085 KRW |
2,076,928.0615 AVAIL |
47.2900 KRW |
46.5600 KRW |
47.5400 KRW |
46.6800 KRW |
| 2025-04-26 |
49.6632 KRW |
6,894,873.2665 AVAIL |
50.1100 KRW |
48.3200 KRW |
52.4000 KRW |
48.9800 KRW |
| 2025-04-25 |
47.5335 KRW |
4,944,549.9548 AVAIL |
46.9100 KRW |
46.1600 KRW |
49.4800 KRW |
49.4800 KRW |
| 2025-04-24 |
45.2449 KRW |
2,088,352.1064 AVAIL |
44.7800 KRW |
44.3900 KRW |
45.9900 KRW |
45.9900 KRW |
| 2025-04-23 |
45.3473 KRW |
7,298,723.2102 AVAIL |
45.5200 KRW |
44.3300 KRW |
46.2800 KRW |
45.2700 KRW |
| 2025-04-22 |
44.1668 KRW |
6,515,275.4526 AVAIL |
45.7100 KRW |
43.0900 KRW |
45.8800 KRW |
43.8900 KRW |
| 2025-04-21 |
46.3466 KRW |
63,776,832.7670 AVAIL |
42.4100 KRW |
40.7500 KRW |
53.4000 KRW |
45.9000 KRW |
| 2025-04-20 |
41.1688 KRW |
1,520,595.3191 AVAIL |
40.9600 KRW |
40.6900 KRW |
41.5800 KRW |
41.2800 KRW |
| 2025-04-19 |
40.8515 KRW |
1,198,234.4973 AVAIL |
41.3200 KRW |
40.5000 KRW |
41.5200 KRW |
40.5500 KRW |
| 2025-04-18 |
40.2755 KRW |
1,074,484.5346 AVAIL |
40.7000 KRW |
40.0000 KRW |
40.7000 KRW |
40.4800 KRW |
| 2025-04-17 |
39.1819 KRW |
1,252,390.1011 AVAIL |
39.3100 KRW |
38.8300 KRW |
39.6900 KRW |
39.0600 KRW |
| 2025-04-16 |
38.1328 KRW |
1,087,319.7217 AVAIL |
38.6900 KRW |
37.6000 KRW |
38.9900 KRW |
38.1500 KRW |
| 2025-04-15 |
39.7070 KRW |
1,420,205.6131 AVAIL |
39.7000 KRW |
39.4300 KRW |
40.2500 KRW |
39.7300 KRW |
| 2025-04-14 |
39.2139 KRW |
1,691,878.3727 AVAIL |
40.1600 KRW |
38.8600 KRW |
40.1600 KRW |
39.1800 KRW |
| 2025-04-13 |
39.8313 KRW |
6,495,366.3172 AVAIL |
40.3400 KRW |
37.7900 KRW |
41.5000 KRW |
38.0000 KRW |
| 2025-04-12 |
41.2337 KRW |
1,724,034.5453 AVAIL |
41.6000 KRW |
40.9000 KRW |
41.6000 KRW |
41.0800 KRW |
| 2025-04-11 |
39.9463 KRW |
1,019,267.5691 AVAIL |
39.9700 KRW |
39.5600 KRW |
40.2600 KRW |
39.9900 KRW |