Market [unlinked] / KRW
Identifier on Bithumb: KRW-AWE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
70.7314 KRW |
131,970.2720 |
71.0600 KRW |
70.5700 KRW |
71.1500 KRW |
71.0700 KRW |
| 2025-09-05 |
72.3295 KRW |
2,471,484.2024 |
71.2800 KRW |
71.2800 KRW |
73.2000 KRW |
71.9800 KRW |
| 2025-09-04 |
71.1219 KRW |
5,232,416.4269 |
69.0200 KRW |
68.3100 KRW |
73.4900 KRW |
72.3700 KRW |
| 2025-09-03 |
72.6688 KRW |
12,902,541.5510 |
69.9100 KRW |
69.7800 KRW |
75.3200 KRW |
72.0500 KRW |
| 2025-09-02 |
68.8810 KRW |
448,614.0932 |
69.2900 KRW |
68.2000 KRW |
69.4200 KRW |
69.3000 KRW |
| 2025-09-01 |
68.1600 KRW |
71,229.9714 |
68.4900 KRW |
67.4200 KRW |
68.9200 KRW |
67.5600 KRW |
| 2025-08-31 |
69.0157 KRW |
70,640.0380 |
69.1000 KRW |
68.8500 KRW |
69.2800 KRW |
69.2800 KRW |
| 2025-08-30 |
69.5164 KRW |
95,505.8917 |
69.3600 KRW |
69.1400 KRW |
69.7000 KRW |
69.3000 KRW |
| 2025-08-29 |
68.8957 KRW |
186,986.4847 |
69.1400 KRW |
68.5000 KRW |
69.6200 KRW |
69.4600 KRW |
| 2025-08-28 |
71.2304 KRW |
175,440.2952 |
71.3400 KRW |
70.7200 KRW |
71.7700 KRW |
71.6100 KRW |
| 2025-08-27 |
70.3996 KRW |
85,251.0851 |
70.2900 KRW |
69.7800 KRW |
70.5900 KRW |
69.7800 KRW |
| 2025-08-26 |
70.3027 KRW |
174,426.4800 |
70.4000 KRW |
69.7700 KRW |
70.6600 KRW |
70.2500 KRW |
| 2025-08-25 |
68.7502 KRW |
600,998.0076 |
70.6000 KRW |
68.0700 KRW |
70.6300 KRW |
68.9000 KRW |
| 2025-08-24 |
71.3598 KRW |
638,010.0390 |
71.1500 KRW |
70.2000 KRW |
72.3400 KRW |
71.8200 KRW |
| 2025-08-23 |
71.7969 KRW |
96,394.2066 |
71.4300 KRW |
71.4300 KRW |
72.1000 KRW |
71.9500 KRW |
| 2025-08-22 |
71.8651 KRW |
439,151.7124 |
70.8700 KRW |
70.8700 KRW |
72.4400 KRW |
72.1000 KRW |
| 2025-08-21 |
69.8864 KRW |
94,574.8473 |
70.1000 KRW |
69.6800 KRW |
70.6200 KRW |
70.0100 KRW |
| 2025-08-20 |
72.4732 KRW |
1,646,783.6896 |
69.6200 KRW |
69.6200 KRW |
74.1700 KRW |
71.9300 KRW |
| 2025-08-19 |
69.8714 KRW |
205,298.5344 |
70.3800 KRW |
69.1800 KRW |
70.8900 KRW |
69.8900 KRW |
| 2025-08-18 |
72.7804 KRW |
2,169,177.6954 |
71.1400 KRW |
71.1300 KRW |
74.1200 KRW |
72.1400 KRW |
| 2025-08-17 |
71.4474 KRW |
58,267.0396 |
71.3100 KRW |
71.1000 KRW |
71.8800 KRW |
71.1000 KRW |
| 2025-08-16 |
70.5865 KRW |
213,098.3846 |
71.9200 KRW |
70.0200 KRW |
72.2100 KRW |
70.5200 KRW |
| 2025-08-15 |
70.9169 KRW |
241,696.7919 |
70.9200 KRW |
70.3700 KRW |
72.0100 KRW |
71.2300 KRW |
| 2025-08-14 |
71.1104 KRW |
143,878.6729 |
72.0200 KRW |
70.4400 KRW |
72.2900 KRW |
70.6500 KRW |
| 2025-08-13 |
73.7937 KRW |
661,687.7172 |
74.2100 KRW |
73.4900 KRW |
74.2500 KRW |
73.8900 KRW |
| 2025-08-12 |
74.4542 KRW |
348,206.1471 |
74.9100 KRW |
73.9400 KRW |
74.9500 KRW |
74.6600 KRW |
| 2025-08-11 |
75.6053 KRW |
581,242.7942 |
77.7700 KRW |
74.4500 KRW |
78.4900 KRW |
74.4500 KRW |
| 2025-08-10 |
79.1069 KRW |
150,273.2846 |
78.4200 KRW |
78.4200 KRW |
79.6000 KRW |
79.1100 KRW |
| 2025-08-09 |
80.0618 KRW |
225,174.4658 |
80.2600 KRW |
79.5700 KRW |
80.6600 KRW |
80.4700 KRW |
| 2025-08-08 |
79.7600 KRW |
546,904.7329 |
80.1200 KRW |
79.1700 KRW |
80.3900 KRW |
80.3900 KRW |
| 2025-08-07 |
77.4398 KRW |
240,081.1373 |
77.8300 KRW |
76.7700 KRW |
78.0400 KRW |
77.1900 KRW |
| 2025-08-06 |
73.2726 KRW |
46,345.7914 |
73.6600 KRW |
72.8300 KRW |
73.6600 KRW |
72.8600 KRW |
| 2025-08-05 |
73.7568 KRW |
200,797.6607 |
74.0400 KRW |
73.0000 KRW |
74.1500 KRW |
73.5800 KRW |
| 2025-08-04 |
77.6680 KRW |
2,791,079.2508 |
77.4600 KRW |
76.4300 KRW |
78.9200 KRW |
78.1700 KRW |
| 2025-08-03 |
70.1199 KRW |
117,734.7383 |
70.0800 KRW |
69.8900 KRW |
70.4900 KRW |
70.0600 KRW |
| 2025-08-02 |
69.0205 KRW |
110,259.2003 |
69.1900 KRW |
68.2600 KRW |
69.6600 KRW |
68.9600 KRW |
| 2025-08-01 |
70.1301 KRW |
945,529.7793 |
70.9200 KRW |
68.6900 KRW |
71.2600 KRW |
69.9100 KRW |
| 2025-07-31 |
73.0239 KRW |
550,788.1174 |
72.8400 KRW |
72.0200 KRW |
73.6700 KRW |
72.4000 KRW |
| 2025-07-30 |
72.4544 KRW |
680,566.7202 |
72.8800 KRW |
71.3400 KRW |
73.4100 KRW |
73.0800 KRW |
| 2025-07-29 |
72.6194 KRW |
213,109.3564 |
72.1600 KRW |
71.8900 KRW |
74.1000 KRW |
73.4800 KRW |
| 2025-07-28 |
76.1593 KRW |
756,478.2026 |
76.7100 KRW |
75.2000 KRW |
77.3600 KRW |
75.6800 KRW |
| 2025-07-27 |
79.2775 KRW |
383,019.2163 |
78.7600 KRW |
78.7400 KRW |
79.8800 KRW |
79.8600 KRW |
| 2025-07-26 |
79.0287 KRW |
1,506,983.0682 |
78.2800 KRW |
77.9800 KRW |
79.9800 KRW |
78.8600 KRW |
| 2025-07-25 |
77.9517 KRW |
820,304.6354 |
77.7700 KRW |
77.0200 KRW |
80.0000 KRW |
78.5100 KRW |
| 2025-07-24 |
80.7089 KRW |
1,885,952.9365 |
82.0100 KRW |
79.4200 KRW |
82.1800 KRW |
81.7100 KRW |
| 2025-07-23 |
84.8049 KRW |
6,401,268.9251 |
86.5900 KRW |
79.1500 KRW |
88.7200 KRW |
80.6500 KRW |
| 2025-07-22 |
81.1537 KRW |
1,275,702.6810 |
81.5700 KRW |
80.7300 KRW |
82.1200 KRW |
81.4500 KRW |
| 2025-07-21 |
81.2969 KRW |
414,634.7859 |
81.7000 KRW |
80.9200 KRW |
81.8900 KRW |
81.8900 KRW |
| 2025-07-20 |
80.4390 KRW |
825,121.2706 |
79.6600 KRW |
79.5700 KRW |
81.1300 KRW |
80.8300 KRW |
| 2025-07-19 |
79.2130 KRW |
201,767.2744 |
78.8400 KRW |
78.5800 KRW |
79.7000 KRW |
79.3300 KRW |