Market [unlinked] / KRW
Identifier on Bithumb: KRW-AWE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
89.5124 KRW |
1,534,178.1266 |
88.0100 KRW |
88.0000 KRW |
91.0000 KRW |
89.1100 KRW |
| 2026-02-02 |
85.6887 KRW |
874,110.8977 |
85.0500 KRW |
84.6700 KRW |
87.5800 KRW |
85.6700 KRW |
| 2026-02-01 |
81.8037 KRW |
2,835,452.6259 |
81.3300 KRW |
79.2000 KRW |
83.9500 KRW |
83.2000 KRW |
| 2026-01-31 |
78.7668 KRW |
3,922,393.3597 |
77.6100 KRW |
76.6900 KRW |
81.0000 KRW |
78.8700 KRW |
| 2026-01-30 |
73.9750 KRW |
239,812.6924 |
73.3700 KRW |
73.0900 KRW |
74.6200 KRW |
74.0800 KRW |
| 2026-01-29 |
74.6777 KRW |
373,938.3314 |
74.4000 KRW |
74.0000 KRW |
75.8500 KRW |
74.6100 KRW |
| 2026-01-28 |
75.9994 KRW |
63,515.8277 |
75.6400 KRW |
75.6400 KRW |
76.3000 KRW |
76.3000 KRW |
| 2026-01-27 |
76.0431 KRW |
39,767.4225 |
75.7400 KRW |
75.7400 KRW |
76.9600 KRW |
76.9600 KRW |
| 2026-01-26 |
76.8021 KRW |
54,129.3147 |
76.3000 KRW |
76.1700 KRW |
77.1200 KRW |
76.5800 KRW |
| 2026-01-25 |
76.4268 KRW |
570,641.9834 |
78.4800 KRW |
74.9700 KRW |
78.5200 KRW |
76.6100 KRW |
| 2026-01-24 |
80.1092 KRW |
19,379.3357 |
80.0800 KRW |
79.9000 KRW |
80.2900 KRW |
80.1200 KRW |
| 2026-01-23 |
79.0756 KRW |
95,679.7762 |
79.4700 KRW |
78.2800 KRW |
79.7800 KRW |
78.2800 KRW |
| 2026-01-22 |
77.7042 KRW |
161,089.1377 |
77.1200 KRW |
76.6700 KRW |
78.4000 KRW |
77.2200 KRW |
| 2026-01-21 |
77.3767 KRW |
588,242.3168 |
77.2000 KRW |
75.5400 KRW |
79.0000 KRW |
78.2300 KRW |
| 2026-01-20 |
75.1041 KRW |
274,066.3107 |
76.5100 KRW |
74.5000 KRW |
76.6300 KRW |
75.3900 KRW |
| 2026-01-19 |
78.5806 KRW |
285,070.7605 |
78.2300 KRW |
78.2300 KRW |
78.7400 KRW |
78.6100 KRW |
| 2026-01-18 |
80.7102 KRW |
108,078.0689 |
80.3100 KRW |
80.3100 KRW |
81.0700 KRW |
81.0400 KRW |
| 2026-01-17 |
81.5278 KRW |
71,783.2637 |
81.6600 KRW |
81.4900 KRW |
81.8600 KRW |
81.4900 KRW |
| 2026-01-16 |
81.4266 KRW |
75,252.0642 |
81.6500 KRW |
80.9900 KRW |
82.6400 KRW |
82.6400 KRW |
| 2026-01-15 |
81.0449 KRW |
720,738.5076 |
81.7500 KRW |
80.0100 KRW |
81.7700 KRW |
80.5800 KRW |
| 2026-01-14 |
83.7822 KRW |
272,718.3273 |
83.7900 KRW |
82.9800 KRW |
84.4800 KRW |
83.0500 KRW |
| 2026-01-13 |
82.6505 KRW |
642,320.9280 |
82.1600 KRW |
81.9600 KRW |
83.2800 KRW |
83.0300 KRW |
| 2026-01-12 |
81.6720 KRW |
285,421.7997 |
81.6100 KRW |
81.2200 KRW |
82.5300 KRW |
81.2500 KRW |
| 2026-01-11 |
82.4609 KRW |
356,130.1466 |
82.9000 KRW |
81.4200 KRW |
83.3500 KRW |
81.4200 KRW |
| 2026-01-10 |
85.6373 KRW |
184,436.9654 |
85.7100 KRW |
85.2600 KRW |
85.8800 KRW |
85.6500 KRW |
| 2026-01-09 |
83.5159 KRW |
7,239.9632 |
83.0600 KRW |
83.0000 KRW |
84.3200 KRW |
83.0000 KRW |
| 2026-01-08 |
83.7997 KRW |
135,517.5573 |
83.3200 KRW |
83.3200 KRW |
84.5000 KRW |
84.0200 KRW |
| 2026-01-07 |
83.4496 KRW |
126,527.0463 |
84.1800 KRW |
82.8400 KRW |
84.1800 KRW |
83.3000 KRW |
| 2026-01-06 |
83.7501 KRW |
200,160.2448 |
84.3000 KRW |
82.6600 KRW |
84.9600 KRW |
84.5600 KRW |
| 2026-01-05 |
83.3901 KRW |
192,076.0495 |
83.1800 KRW |
83.0000 KRW |
83.7400 KRW |
83.4700 KRW |
| 2026-01-04 |
82.9424 KRW |
50,619.9498 |
82.9700 KRW |
82.7300 KRW |
83.2300 KRW |
83.0100 KRW |
| 2026-01-03 |
82.5351 KRW |
49,633.9947 |
82.3600 KRW |
82.1800 KRW |
82.6900 KRW |
82.4300 KRW |
| 2026-01-02 |
82.3705 KRW |
62,441.9926 |
82.2600 KRW |
81.7200 KRW |
83.2100 KRW |
82.9200 KRW |
| 2026-01-01 |
79.7493 KRW |
163,707.0817 |
79.2300 KRW |
79.2300 KRW |
80.5000 KRW |
80.5000 KRW |
| 2025-12-31 |
78.5119 KRW |
134,138.2531 |
79.2700 KRW |
77.8700 KRW |
79.2900 KRW |
77.9100 KRW |
| 2025-12-30 |
78.3495 KRW |
33,127.0979 |
78.8400 KRW |
77.9900 KRW |
79.0600 KRW |
78.0500 KRW |
| 2025-12-29 |
79.9636 KRW |
44,304.9711 |
80.0400 KRW |
79.2900 KRW |
80.3900 KRW |
79.8400 KRW |
| 2025-12-28 |
80.8569 KRW |
193,705.5641 |
81.6800 KRW |
80.3500 KRW |
81.7900 KRW |
80.4200 KRW |
| 2025-12-27 |
81.7812 KRW |
99,287.9032 |
81.2600 KRW |
81.1800 KRW |
82.5800 KRW |
81.7900 KRW |
| 2025-12-26 |
81.3074 KRW |
63,701.6440 |
81.4700 KRW |
80.7900 KRW |
81.9500 KRW |
80.7900 KRW |
| 2025-12-25 |
84.0067 KRW |
44,759.5542 |
83.5500 KRW |
83.5500 KRW |
84.5500 KRW |
84.5500 KRW |
| 2025-12-24 |
85.1108 KRW |
185,167.2806 |
84.3500 KRW |
84.3500 KRW |
85.6500 KRW |
85.1900 KRW |
| 2025-12-23 |
84.2223 KRW |
439,215.1201 |
83.6000 KRW |
83.6000 KRW |
85.7300 KRW |
85.7300 KRW |
| 2025-12-22 |
82.9088 KRW |
99,336.9425 |
83.7200 KRW |
82.2200 KRW |
84.0000 KRW |
82.8700 KRW |
| 2025-12-21 |
81.7162 KRW |
156,751.5235 |
81.8300 KRW |
81.3400 KRW |
82.0100 KRW |
81.8000 KRW |
| 2025-12-20 |
83.1494 KRW |
396,684.3916 |
82.0100 KRW |
81.7000 KRW |
84.3300 KRW |
83.6100 KRW |
| 2025-12-19 |
80.9263 KRW |
733,380.5925 |
80.3400 KRW |
80.3300 KRW |
81.8400 KRW |
81.4800 KRW |
| 2025-12-18 |
78.0377 KRW |
543,650.5843 |
78.8400 KRW |
76.7500 KRW |
79.6800 KRW |
77.8500 KRW |
| 2025-12-17 |
79.8473 KRW |
512,072.4985 |
81.4900 KRW |
78.2700 KRW |
82.0400 KRW |
78.9800 KRW |
| 2025-12-16 |
82.2366 KRW |
651,627.0082 |
82.8200 KRW |
81.5000 KRW |
83.5000 KRW |
82.4000 KRW |