Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
137.6920 KRW |
491,358.2277 |
133.0000 KRW |
133.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2025-06-13 |
136.5178 KRW |
324,100.8189 |
133.0000 KRW |
133.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-06-12 |
147.4034 KRW |
372,376.3116 |
152.0000 KRW |
147.0000 KRW |
153.0000 KRW |
148.0000 KRW |
| 2025-06-11 |
161.5939 KRW |
229,852.3285 |
168.0000 KRW |
155.0000 KRW |
169.0000 KRW |
156.0000 KRW |
| 2025-06-10 |
162.8755 KRW |
1,214,192.8161 |
152.0000 KRW |
151.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-06-09 |
152.2463 KRW |
23,603.5825 |
152.0000 KRW |
151.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-06-08 |
151.8227 KRW |
71,499.0469 |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2025-06-07 |
151.6932 KRW |
157,362.2440 |
152.0000 KRW |
150.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-06-06 |
147.9512 KRW |
101,440.7882 |
150.0000 KRW |
144.0000 KRW |
151.0000 KRW |
145.0000 KRW |
| 2025-06-05 |
146.0401 KRW |
1,159,993.6436 |
158.0000 KRW |
141.0000 KRW |
159.0000 KRW |
144.0000 KRW |
| 2025-06-04 |
160.3200 KRW |
875,242.5219 |
165.0000 KRW |
156.0000 KRW |
168.0000 KRW |
158.0000 KRW |
| 2025-06-03 |
171.0258 KRW |
98,391.2489 |
173.0000 KRW |
168.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-06-02 |
165.7640 KRW |
192,430.1100 |
163.0000 KRW |
159.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-06-01 |
173.0150 KRW |
369,925.1039 |
170.0000 KRW |
167.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-05-31 |
167.4694 KRW |
279,738.8400 |
167.0000 KRW |
166.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-05-30 |
177.0653 KRW |
375,310.4693 |
183.0000 KRW |
172.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2025-05-29 |
195.2602 KRW |
1,025,281.9306 |
198.0000 KRW |
189.0000 KRW |
199.0000 KRW |
194.0000 KRW |
| 2025-05-28 |
203.2825 KRW |
356,821.0482 |
208.0000 KRW |
196.0000 KRW |
212.0000 KRW |
202.0000 KRW |
| 2025-05-27 |
212.6899 KRW |
60,007.1677 |
212.0000 KRW |
211.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2025-05-26 |
213.1464 KRW |
144,731.2200 |
213.0000 KRW |
209.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-05-25 |
209.0291 KRW |
87,172.2280 |
212.0000 KRW |
207.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-05-24 |
225.3596 KRW |
215,620.9064 |
231.0000 KRW |
222.0000 KRW |
231.0000 KRW |
225.0000 KRW |
| 2025-05-23 |
236.8761 KRW |
579,216.7343 |
242.0000 KRW |
230.0000 KRW |
243.0000 KRW |
230.0000 KRW |
| 2025-05-22 |
270.9406 KRW |
1,317,143.8063 |
258.0000 KRW |
258.0000 KRW |
280.0000 KRW |
269.0000 KRW |
| 2025-05-21 |
244.8113 KRW |
379,500.9285 |
248.0000 KRW |
240.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2025-05-20 |
250.4494 KRW |
320,404.2621 |
248.0000 KRW |
247.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2025-05-19 |
264.3985 KRW |
2,241,210.1266 |
265.0000 KRW |
259.0000 KRW |
272.0000 KRW |
260.0000 KRW |
| 2025-05-18 |
275.1147 KRW |
7,315,750.6736 |
262.0000 KRW |
250.0000 KRW |
293.0000 KRW |
257.0000 KRW |
| 2025-05-17 |
218.7054 KRW |
155,649.6043 |
216.0000 KRW |
215.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2025-05-16 |
227.2415 KRW |
168,991.5632 |
229.0000 KRW |
217.0000 KRW |
232.0000 KRW |
220.0000 KRW |
| 2025-05-15 |
228.3756 KRW |
222,935.5010 |
222.0000 KRW |
219.0000 KRW |
236.0000 KRW |
228.0000 KRW |
| 2025-05-14 |
238.2561 KRW |
108,012.3175 |
239.0000 KRW |
235.0000 KRW |
242.0000 KRW |
239.0000 KRW |
| 2025-05-13 |
248.8872 KRW |
297,939.2865 |
239.0000 KRW |
239.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-05-12 |
239.8610 KRW |
297,511.5858 |
245.0000 KRW |
229.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2025-05-11 |
235.6467 KRW |
152,149.8569 |
241.0000 KRW |
233.0000 KRW |
242.0000 KRW |
235.0000 KRW |
| 2025-05-10 |
235.2107 KRW |
187,661.1336 |
237.0000 KRW |
226.0000 KRW |
239.0000 KRW |
226.0000 KRW |
| 2025-05-09 |
221.0760 KRW |
546,019.8555 |
216.0000 KRW |
216.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-05-08 |
195.4327 KRW |
621,686.3346 |
188.0000 KRW |
188.0000 KRW |
202.0000 KRW |
198.0000 KRW |
| 2025-05-07 |
173.1194 KRW |
725,018.1506 |
161.0000 KRW |
160.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2025-05-06 |
153.6281 KRW |
135,482.1353 |
152.0000 KRW |
150.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2025-05-05 |
157.7166 KRW |
164,121.5352 |
159.0000 KRW |
155.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-05-04 |
164.7595 KRW |
101,414.1938 |
167.0000 KRW |
161.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2025-05-03 |
172.2156 KRW |
627,486.3371 |
179.0000 KRW |
170.0000 KRW |
179.0000 KRW |
171.0000 KRW |
| 2025-05-02 |
186.1474 KRW |
321,513.5608 |
190.0000 KRW |
184.0000 KRW |
190.0000 KRW |
187.0000 KRW |
| 2025-05-01 |
196.3747 KRW |
2,686,936.5004 |
199.0000 KRW |
191.0000 KRW |
246.0000 KRW |
193.0000 KRW |
| 2025-04-30 |
186.1551 KRW |
64,959.2809 |
184.0000 KRW |
182.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-04-29 |
190.0036 KRW |
171,982.7927 |
192.0000 KRW |
184.0000 KRW |
192.0000 KRW |
184.0000 KRW |
| 2025-04-28 |
184.6872 KRW |
52,806.3671 |
182.0000 KRW |
179.0000 KRW |
190.0000 KRW |
190.0000 KRW |
| 2025-04-27 |
185.9630 KRW |
76,406.5310 |
186.0000 KRW |
183.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-04-26 |
197.0732 KRW |
53,459.4626 |
193.0000 KRW |
193.0000 KRW |
200.0000 KRW |
197.0000 KRW |