Identifier on Bithumb: KRW-B3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.2511 KRW |
20,431,290.0668 KB3 |
3.3530 KRW |
3.1610 KRW |
3.3760 KRW |
3.3340 KRW |
| 2025-10-15 |
3.1855 KRW |
48,895,815.4218 KB3 |
3.3570 KRW |
2.9950 KRW |
3.3700 KRW |
3.0920 KRW |
| 2025-10-14 |
2.9190 KRW |
10,441,652.2631 KB3 |
2.8990 KRW |
2.8490 KRW |
2.9830 KRW |
2.9230 KRW |
| 2025-10-13 |
3.0194 KRW |
38,715,166.4923 KB3 |
2.9670 KRW |
2.9670 KRW |
3.0840 KRW |
3.0680 KRW |
| 2025-10-12 |
2.7672 KRW |
34,661,505.7268 KB3 |
2.6600 KRW |
2.6560 KRW |
2.8840 KRW |
2.8450 KRW |
| 2025-10-11 |
2.6813 KRW |
31,629,830.1311 KB3 |
2.7310 KRW |
2.5250 KRW |
2.7460 KRW |
2.5800 KRW |
| 2025-10-10 |
3.2434 KRW |
45,450,857.1973 KB3 |
3.7580 KRW |
2.4110 KRW |
3.7580 KRW |
2.4230 KRW |
| 2025-10-09 |
3.7424 KRW |
6,740,325.7135 KB3 |
3.6930 KRW |
3.6640 KRW |
3.7960 KRW |
3.7670 KRW |
| 2025-10-08 |
3.8916 KRW |
755,829.2474 KB3 |
3.8370 KRW |
3.8370 KRW |
3.9380 KRW |
3.8850 KRW |
| 2025-10-07 |
3.8129 KRW |
5,078,738.9829 KB3 |
3.8670 KRW |
3.7550 KRW |
3.8670 KRW |
3.8310 KRW |
| 2025-10-06 |
3.9140 KRW |
4,212,069.7642 KB3 |
3.9050 KRW |
3.8870 KRW |
3.9400 KRW |
3.8910 KRW |
| 2025-10-05 |
3.8802 KRW |
3,771,797.1852 KB3 |
3.9110 KRW |
3.8210 KRW |
3.9350 KRW |
3.8460 KRW |
| 2025-10-04 |
3.7338 KRW |
2,583,089.4589 KB3 |
3.7490 KRW |
3.7000 KRW |
3.7750 KRW |
3.7750 KRW |
| 2025-10-03 |
3.8775 KRW |
7,384,836.1637 KB3 |
3.7780 KRW |
3.7770 KRW |
3.9470 KRW |
3.8930 KRW |
| 2025-10-02 |
3.8528 KRW |
11,353,514.7311 KB3 |
3.7730 KRW |
3.7720 KRW |
3.9070 KRW |
3.8730 KRW |
| 2025-10-01 |
3.8061 KRW |
9,444,067.6013 KB3 |
3.7870 KRW |
3.7760 KRW |
3.8320 KRW |
3.8230 KRW |
| 2025-09-30 |
3.6369 KRW |
22,999,068.0683 KB3 |
3.6380 KRW |
3.5380 KRW |
3.7100 KRW |
3.6760 KRW |
| 2025-09-29 |
3.7845 KRW |
20,679,484.0211 KB3 |
3.8510 KRW |
3.6910 KRW |
3.8800 KRW |
3.7660 KRW |
| 2025-09-28 |
3.7959 KRW |
13,723,894.8474 KB3 |
3.7590 KRW |
3.7570 KRW |
3.8380 KRW |
3.8250 KRW |
| 2025-09-27 |
3.8208 KRW |
8,914,521.0111 KB3 |
3.8110 KRW |
3.7840 KRW |
3.8980 KRW |
3.8530 KRW |
| 2025-09-26 |
3.7473 KRW |
22,456,885.7289 KB3 |
3.6980 KRW |
3.6780 KRW |
3.8100 KRW |
3.7530 KRW |
| 2025-09-25 |
3.8623 KRW |
117,253,969.3449 KB3 |
4.1100 KRW |
3.6990 KRW |
4.1340 KRW |
3.7600 KRW |
| 2025-09-24 |
3.9321 KRW |
179,545,465.8668 KB3 |
3.8660 KRW |
3.7750 KRW |
4.1240 KRW |
4.1140 KRW |
| 2025-09-23 |
3.5889 KRW |
28,100,245.6320 KB3 |
3.6480 KRW |
3.4780 KRW |
3.6490 KRW |
3.6490 KRW |
| 2025-09-22 |
3.9283 KRW |
52,521,182.3842 KB3 |
3.7790 KRW |
3.7250 KRW |
4.1200 KRW |
3.9080 KRW |
| 2025-09-21 |
4.0236 KRW |
26,132,952.3234 KB3 |
4.1250 KRW |
4.0000 KRW |
4.1360 KRW |
4.0280 KRW |
| 2025-09-20 |
4.2226 KRW |
1,652,228.7896 KB3 |
4.2300 KRW |
4.2010 KRW |
4.2650 KRW |
4.2420 KRW |
| 2025-09-19 |
4.0983 KRW |
6,308,989.0244 KB3 |
4.1050 KRW |
3.8500 KRW |
4.1440 KRW |
4.1320 KRW |
| 2025-09-18 |
4.3813 KRW |
5,330,421.4098 KB3 |
4.3960 KRW |
4.3280 KRW |
4.4300 KRW |
4.3500 KRW |
| 2025-09-17 |
4.1659 KRW |
8,488,426.4318 KB3 |
4.1700 KRW |
4.1230 KRW |
4.2070 KRW |
4.1440 KRW |
| 2025-09-16 |
4.2076 KRW |
33,411,178.2124 KB3 |
4.1810 KRW |
4.0930 KRW |
4.3240 KRW |
4.2960 KRW |
| 2025-09-15 |
3.9566 KRW |
57,220,265.4827 KB3 |
3.9940 KRW |
3.8970 KRW |
4.0220 KRW |
3.9210 KRW |
| 2025-09-14 |
4.4757 KRW |
1,269,700,240.0627 KB3 |
3.7740 KRW |
3.7560 KRW |
4.9500 KRW |
4.4750 KRW |
| 2025-09-13 |
3.8800 KRW |
3,619,957.5813 KB3 |
3.9000 KRW |
3.8080 KRW |
3.9120 KRW |
3.8780 KRW |
| 2025-09-12 |
3.7636 KRW |
8,177,273.3014 KB3 |
3.7280 KRW |
3.7020 KRW |
3.8160 KRW |
3.8080 KRW |
| 2025-09-11 |
3.6735 KRW |
4,726,168.2995 KB3 |
3.6300 KRW |
3.6300 KRW |
3.7180 KRW |
3.7180 KRW |
| 2025-09-10 |
3.6575 KRW |
3,415,641.9778 KB3 |
3.6780 KRW |
3.6400 KRW |
3.6980 KRW |
3.6690 KRW |
| 2025-09-09 |
3.6998 KRW |
12,436,998.8049 KB3 |
3.7830 KRW |
3.6610 KRW |
3.7830 KRW |
3.6820 KRW |
| 2025-09-08 |
3.9004 KRW |
37,007,110.8104 KB3 |
3.9200 KRW |
3.8270 KRW |
3.9530 KRW |
3.8690 KRW |
| 2025-09-07 |
4.1727 KRW |
734,023,913.6768 KB3 |
3.7920 KRW |
3.7510 KRW |
4.4700 KRW |
3.9950 KRW |
| 2025-09-06 |
3.4118 KRW |
9,332,032.0628 KB3 |
3.4530 KRW |
3.3900 KRW |
3.4530 KRW |
3.4400 KRW |
| 2025-09-05 |
3.4846 KRW |
2,261,048.9011 KB3 |
3.4670 KRW |
3.4560 KRW |
3.4930 KRW |
3.4810 KRW |
| 2025-09-04 |
3.4908 KRW |
5,414,114.4279 KB3 |
3.5110 KRW |
3.4750 KRW |
3.5370 KRW |
3.5370 KRW |
| 2025-09-03 |
3.6474 KRW |
1,237,919.3818 KB3 |
3.6800 KRW |
3.6260 KRW |
3.6900 KRW |
3.6530 KRW |
| 2025-09-02 |
3.6668 KRW |
4,387,337.2466 KB3 |
3.6980 KRW |
3.5960 KRW |
3.6990 KRW |
3.6910 KRW |
| 2025-09-01 |
3.6143 KRW |
3,674,443.6889 KB3 |
3.7890 KRW |
3.5330 KRW |
3.7890 KRW |
3.5700 KRW |
| 2025-08-31 |
3.8717 KRW |
1,514,783.6055 KB3 |
3.8890 KRW |
3.8460 KRW |
3.8960 KRW |
3.8460 KRW |
| 2025-08-30 |
3.8858 KRW |
3,263,120.1716 KB3 |
3.8830 KRW |
3.8620 KRW |
3.9210 KRW |
3.8940 KRW |
| 2025-08-29 |
3.8753 KRW |
9,397,718.1114 KB3 |
3.8990 KRW |
3.8230 KRW |
3.9280 KRW |
3.9130 KRW |
| 2025-08-28 |
4.0817 KRW |
52,729.5350 KB3 |
4.1200 KRW |
4.0370 KRW |
4.1200 KRW |
4.0840 KRW |