Market [unlinked] / KRW
Identifier on Bithumb: KRW-AWE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
89.2755 KRW |
641,131.9184 |
89.8700 KRW |
87.2100 KRW |
91.1700 KRW |
88.4200 KRW |
| 2025-12-04 |
90.0584 KRW |
541,520.9140 |
88.9700 KRW |
88.9600 KRW |
90.8400 KRW |
89.9800 KRW |
| 2025-12-03 |
95.6054 KRW |
189,145.9137 |
95.4500 KRW |
94.5300 KRW |
96.3800 KRW |
94.6800 KRW |
| 2025-12-02 |
86.8941 KRW |
878,080.0900 |
85.4400 KRW |
85.1900 KRW |
87.9800 KRW |
86.7200 KRW |
| 2025-12-01 |
85.3269 KRW |
3,846,939.9258 |
83.3100 KRW |
81.8500 KRW |
89.0700 KRW |
86.1000 KRW |
| 2025-11-30 |
87.4849 KRW |
2,100,135.1847 |
89.3100 KRW |
85.0000 KRW |
89.5100 KRW |
85.4300 KRW |
| 2025-11-29 |
88.8837 KRW |
735,561.2848 |
87.3700 KRW |
83.0000 KRW |
91.4900 KRW |
89.2100 KRW |
| 2025-11-28 |
91.8477 KRW |
6,567,661.0849 |
94.5100 KRW |
88.2200 KRW |
95.0100 KRW |
92.7200 KRW |
| 2025-11-27 |
88.3256 KRW |
12,753,190.7812 |
78.4200 KRW |
78.3400 KRW |
99.0000 KRW |
85.4900 KRW |
| 2025-11-26 |
74.8071 KRW |
478,051.2393 |
74.7300 KRW |
73.7200 KRW |
75.7900 KRW |
75.7900 KRW |
| 2025-11-25 |
75.4670 KRW |
4,769,744.9491 |
72.9800 KRW |
72.9600 KRW |
78.8600 KRW |
74.3800 KRW |
| 2025-11-24 |
73.9797 KRW |
829,858.8663 |
73.3000 KRW |
73.0200 KRW |
75.4500 KRW |
74.0500 KRW |
| 2025-11-23 |
76.5904 KRW |
950,298.9260 |
75.9000 KRW |
75.3500 KRW |
77.9600 KRW |
77.3400 KRW |
| 2025-11-22 |
74.7917 KRW |
3,686,879.1511 |
71.2400 KRW |
71.2400 KRW |
77.1600 KRW |
74.0800 KRW |
| 2025-11-21 |
71.7835 KRW |
616,130.1366 |
72.5100 KRW |
70.6800 KRW |
72.6400 KRW |
72.4400 KRW |
| 2025-11-20 |
75.1603 KRW |
728,992.4739 |
76.9700 KRW |
74.0000 KRW |
77.3700 KRW |
74.8200 KRW |
| 2025-11-19 |
75.0163 KRW |
383,992.3214 |
77.3100 KRW |
73.8100 KRW |
77.7600 KRW |
74.1800 KRW |
| 2025-11-18 |
77.6993 KRW |
2,110,923.4360 |
75.5700 KRW |
75.0800 KRW |
80.0800 KRW |
76.6700 KRW |
| 2025-11-17 |
82.2265 KRW |
4,174,726.3907 |
85.0900 KRW |
80.0000 KRW |
85.0900 KRW |
80.2400 KRW |
| 2025-11-16 |
100.2557 KRW |
21,795,300.5186 |
97.2900 KRW |
90.2200 KRW |
111.0000 KRW |
90.4300 KRW |
| 2025-11-15 |
81.9905 KRW |
611.6932 |
82.4300 KRW |
81.6100 KRW |
82.4300 KRW |
81.9200 KRW |
| 2025-11-14 |
83.8038 KRW |
36,407.6084 |
83.9500 KRW |
82.8600 KRW |
84.5500 KRW |
84.1300 KRW |
| 2025-11-13 |
85.8576 KRW |
254,345.4635 |
89.0000 KRW |
83.5700 KRW |
89.5900 KRW |
84.0500 KRW |
| 2025-11-12 |
94.1144 KRW |
102,565.8116 |
96.0400 KRW |
92.6000 KRW |
96.0400 KRW |
93.4600 KRW |
| 2025-11-11 |
98.3933 KRW |
313,079.4352 |
99.1500 KRW |
96.0700 KRW |
100.0000 KRW |
96.9600 KRW |
| 2025-11-10 |
98.0483 KRW |
170,276.7559 |
98.7600 KRW |
97.0000 KRW |
99.6600 KRW |
99.3900 KRW |
| 2025-11-09 |
100.7043 KRW |
62,937.0419 |
100.0000 KRW |
100.0000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-08 |
100.5831 KRW |
159,702.4325 |
100.0000 KRW |
99.7700 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-11-07 |
101.3045 KRW |
585,704.8747 |
95.3800 KRW |
95.3800 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-11-06 |
94.0432 KRW |
197,951.4924 |
96.1900 KRW |
93.6200 KRW |
96.1900 KRW |
94.1100 KRW |
| 2025-11-05 |
95.7935 KRW |
21,178.1713 |
95.1100 KRW |
95.1100 KRW |
96.1700 KRW |
95.9100 KRW |
| 2025-11-04 |
93.5095 KRW |
589,781.4180 |
97.5600 KRW |
91.1500 KRW |
97.5600 KRW |
96.4000 KRW |
| 2025-11-03 |
98.3596 KRW |
357,290.5926 |
101.0000 KRW |
95.5300 KRW |
101.0000 KRW |
96.8800 KRW |
| 2025-11-02 |
105.0805 KRW |
149,971.2720 |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-11-01 |
106.8693 KRW |
290,988.6840 |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-10-31 |
101.5904 KRW |
214,407.5422 |
103.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-10-30 |
100.8361 KRW |
170,572.0941 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-10-29 |
109.2321 KRW |
337,995.2367 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-28 |
110.8397 KRW |
154,116.3813 |
112.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-10-27 |
115.4239 KRW |
76,443.4204 |
114.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-10-26 |
111.9304 KRW |
71,648.8632 |
111.0000 KRW |
111.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-10-25 |
109.6383 KRW |
219,455.2240 |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-24 |
113.6311 KRW |
142,470.0321 |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-10-23 |
111.3391 KRW |
130,618.3537 |
110.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-10-22 |
106.7305 KRW |
1,128,426.8216 |
110.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2025-10-21 |
114.7102 KRW |
268,957.0359 |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-10-20 |
114.1148 KRW |
124,887.2663 |
116.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-10-19 |
115.4891 KRW |
98,324.5626 |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-10-18 |
112.8962 KRW |
114,928.1372 |
115.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-10-17 |
114.9011 KRW |
124,338.5069 |
114.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |