Identifier on Bithumb: KRW-AVAIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
40.5519 KRW |
12,262,347.5068 AVAIL |
39.3000 KRW |
38.8500 KRW |
41.6500 KRW |
40.4300 KRW |
| 2025-04-09 |
40.5733 KRW |
8,177,298.6412 AVAIL |
39.3000 KRW |
38.8500 KRW |
41.6500 KRW |
41.1400 KRW |
| 2025-04-08 |
37.9416 KRW |
2,943,730.4516 AVAIL |
37.5300 KRW |
37.2500 KRW |
38.7900 KRW |
38.0200 KRW |
| 2025-04-07 |
38.1347 KRW |
4,711,771.9227 AVAIL |
38.2500 KRW |
37.4300 KRW |
38.6400 KRW |
38.1000 KRW |
| 2025-04-06 |
39.7240 KRW |
18,595,321.9181 AVAIL |
37.6900 KRW |
37.1100 KRW |
41.8000 KRW |
41.2500 KRW |
| 2025-04-05 |
37.7194 KRW |
708,919.9703 AVAIL |
37.8600 KRW |
37.4000 KRW |
37.9800 KRW |
37.5000 KRW |
| 2025-04-04 |
39.1830 KRW |
1,275,721.8129 AVAIL |
39.6900 KRW |
38.4700 KRW |
39.7500 KRW |
38.7700 KRW |
| 2025-04-03 |
37.9212 KRW |
910,760.1353 AVAIL |
37.4400 KRW |
37.3100 KRW |
38.6400 KRW |
38.3300 KRW |
| 2025-04-02 |
38.9934 KRW |
5,179,762.7130 AVAIL |
39.3900 KRW |
37.8500 KRW |
39.9700 KRW |
38.0600 KRW |
| 2025-04-01 |
41.7465 KRW |
3,790,014.0309 AVAIL |
42.4800 KRW |
40.5200 KRW |
42.9800 KRW |
41.2900 KRW |
| 2025-03-31 |
43.6681 KRW |
3,657,483.7571 AVAIL |
44.5400 KRW |
42.7000 KRW |
44.9600 KRW |
43.3900 KRW |
| 2025-03-30 |
45.5724 KRW |
1,338,104.8999 AVAIL |
46.0200 KRW |
45.1800 KRW |
46.1200 KRW |
46.1200 KRW |
| 2025-03-29 |
44.8379 KRW |
3,361,954.9973 AVAIL |
45.1600 KRW |
44.1800 KRW |
45.6500 KRW |
45.6400 KRW |
| 2025-03-28 |
48.8068 KRW |
9,215,038.5916 AVAIL |
50.5700 KRW |
46.6800 KRW |
50.5900 KRW |
48.6300 KRW |
| 2025-03-27 |
58.9917 KRW |
34,976,478.3384 AVAIL |
56.9800 KRW |
56.9700 KRW |
61.5000 KRW |
57.1600 KRW |
| 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 |