Identifier on Bithumb: KRW-B3
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
4.0590 KRW |
4,856,769.8683 KB3 |
4.0690 KRW |
4.0260 KRW |
4.1100 KRW |
4.0440 KRW |
| 2025-08-26 |
4.0874 KRW |
1,564,377.6959 KB3 |
4.0920 KRW |
4.0590 KRW |
4.1110 KRW |
4.0850 KRW |
| 2025-08-25 |
4.1029 KRW |
7,802,093.5794 KB3 |
4.1220 KRW |
3.9530 KRW |
4.1490 KRW |
4.0280 KRW |
| 2025-08-24 |
4.2510 KRW |
9,221,573.1574 KB3 |
4.2460 KRW |
4.2030 KRW |
4.3360 KRW |
4.2110 KRW |
| 2025-08-23 |
4.2553 KRW |
14,812,971.2157 KB3 |
4.2040 KRW |
4.1940 KRW |
4.3010 KRW |
4.2770 KRW |
| 2025-08-22 |
4.2413 KRW |
5,878,131.0412 KB3 |
4.1830 KRW |
4.1600 KRW |
4.3150 KRW |
4.2930 KRW |
| 2025-08-21 |
3.9308 KRW |
1,679,760.4490 KB3 |
3.9310 KRW |
3.9070 KRW |
3.9790 KRW |
3.9790 KRW |
| 2025-08-20 |
4.0297 KRW |
3,309,343.7257 KB3 |
4.0020 KRW |
3.9970 KRW |
4.1140 KRW |
4.1140 KRW |
| 2025-08-19 |
3.8552 KRW |
22,174,202.1398 KB3 |
3.9110 KRW |
3.7850 KRW |
3.9480 KRW |
3.8130 KRW |
| 2025-08-18 |
4.0700 KRW |
42,996,149.6646 KB3 |
4.0460 KRW |
3.9790 KRW |
4.4620 KRW |
4.0010 KRW |
| 2025-08-17 |
4.2558 KRW |
3,353,633.7828 KB3 |
4.2310 KRW |
4.1930 KRW |
4.2670 KRW |
4.2260 KRW |
| 2025-08-16 |
4.1283 KRW |
22,264.5377 KB3 |
4.1300 KRW |
4.1090 KRW |
4.1340 KRW |
4.1300 KRW |
| 2025-08-15 |
4.0482 KRW |
9,955,167.1056 KB3 |
4.0120 KRW |
3.9680 KRW |
4.1500 KRW |
4.1210 KRW |
| 2025-08-14 |
4.1929 KRW |
15,225,989.3942 KB3 |
4.2950 KRW |
4.1000 KRW |
4.2950 KRW |
4.1190 KRW |
| 2025-08-13 |
4.5383 KRW |
6,345,629.5936 KB3 |
4.4400 KRW |
4.4400 KRW |
4.5900 KRW |
4.4880 KRW |
| 2025-08-12 |
4.4300 KRW |
2,376,711.5722 KB3 |
4.3780 KRW |
4.3690 KRW |
4.4990 KRW |
4.4630 KRW |
| 2025-08-11 |
4.2728 KRW |
6,392,618.0581 KB3 |
4.2930 KRW |
4.2270 KRW |
4.3370 KRW |
4.2840 KRW |
| 2025-08-10 |
4.4243 KRW |
11,367,410.1954 KB3 |
4.3970 KRW |
4.3560 KRW |
4.5470 KRW |
4.5460 KRW |
| 2025-08-09 |
4.6834 KRW |
51,373,179.4795 KB3 |
4.5310 KRW |
4.4620 KRW |
4.9400 KRW |
4.7500 KRW |
| 2025-08-08 |
4.5192 KRW |
19,254,960.9002 KB3 |
4.4930 KRW |
4.3700 KRW |
4.6590 KRW |
4.6020 KRW |
| 2025-08-07 |
4.3645 KRW |
13,768,030.8222 KB3 |
4.4900 KRW |
4.3150 KRW |
4.4980 KRW |
4.3420 KRW |
| 2025-08-06 |
4.3739 KRW |
19,373,242.4740 KB3 |
4.4260 KRW |
4.2000 KRW |
4.4470 KRW |
4.3700 KRW |
| 2025-08-05 |
4.5325 KRW |
101,121,980.6506 KB3 |
4.7190 KRW |
4.3730 KRW |
4.7310 KRW |
4.4600 KRW |
| 2025-08-04 |
4.6590 KRW |
311,346,955.9701 KB3 |
4.1460 KRW |
4.1460 KRW |
4.8850 KRW |
4.8390 KRW |
| 2025-08-03 |
3.8392 KRW |
3,501,036.2044 KB3 |
3.7800 KRW |
3.7570 KRW |
3.8760 KRW |
3.8420 KRW |
| 2025-08-02 |
3.7735 KRW |
10,522,301.5082 KB3 |
3.8000 KRW |
3.7100 KRW |
3.8380 KRW |
3.7760 KRW |
| 2025-08-01 |
4.2128 KRW |
18,425,481.2623 KB3 |
4.1920 KRW |
4.0750 KRW |
4.3140 KRW |
4.1220 KRW |
| 2025-07-31 |
4.6334 KRW |
41,458,611.2890 KB3 |
4.5700 KRW |
4.4310 KRW |
4.7810 KRW |
4.4310 KRW |
| 2025-07-30 |
4.4143 KRW |
45,040,954.0725 KB3 |
4.5180 KRW |
4.3100 KRW |
4.5650 KRW |
4.4940 KRW |
| 2025-07-29 |
4.6290 KRW |
684,303,304.4669 KB3 |
4.2530 KRW |
4.2340 KRW |
4.8850 KRW |
4.5790 KRW |
| 2025-07-28 |
3.8940 KRW |
9,218,445.9787 KB3 |
3.9440 KRW |
3.8180 KRW |
3.9670 KRW |
3.8660 KRW |
| 2025-07-27 |
3.8802 KRW |
5,244,883.6110 KB3 |
3.8400 KRW |
3.8270 KRW |
3.9310 KRW |
3.9030 KRW |
| 2025-07-26 |
3.7312 KRW |
4,536,484.9488 KB3 |
3.7220 KRW |
3.7110 KRW |
3.7570 KRW |
3.7430 KRW |
| 2025-07-25 |
3.6288 KRW |
2,132,348.0849 KB3 |
3.5840 KRW |
3.5830 KRW |
3.7220 KRW |
3.6970 KRW |
| 2025-07-24 |
3.6381 KRW |
12,320,150.6237 KB3 |
3.6860 KRW |
3.5840 KRW |
3.7060 KRW |
3.6250 KRW |
| 2025-07-23 |
3.7281 KRW |
28,049,346.7012 KB3 |
3.7930 KRW |
3.6160 KRW |
3.8240 KRW |
3.7510 KRW |
| 2025-07-22 |
3.8642 KRW |
24,734,669.9146 KB3 |
3.8620 KRW |
3.8270 KRW |
3.9400 KRW |
3.9190 KRW |
| 2025-07-21 |
3.9922 KRW |
9,892,316.2079 KB3 |
4.0990 KRW |
3.8950 KRW |
4.1410 KRW |
3.9730 KRW |
| 2025-07-20 |
4.1411 KRW |
35,947,644.5081 KB3 |
4.0990 KRW |
3.9600 KRW |
4.4420 KRW |
4.0330 KRW |
| 2025-07-19 |
3.8333 KRW |
4,683,982.1114 KB3 |
3.7450 KRW |
3.7450 KRW |
3.8890 KRW |
3.8720 KRW |