Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
54.8780 KRW |
236,777.9028 |
54.0600 KRW |
54.0500 KRW |
55.9800 KRW |
54.0700 KRW |
| 2026-02-02 |
57.1964 KRW |
442,639.2585 |
55.8300 KRW |
55.8300 KRW |
58.0400 KRW |
57.2100 KRW |
| 2026-02-01 |
53.6825 KRW |
268,653.6910 |
54.5700 KRW |
52.9000 KRW |
54.5800 KRW |
53.7000 KRW |
| 2026-01-31 |
53.6031 KRW |
3,286,951.9545 |
57.8600 KRW |
49.5400 KRW |
58.2600 KRW |
52.9300 KRW |
| 2026-01-30 |
64.0547 KRW |
444,282.2481 |
63.9400 KRW |
62.9700 KRW |
65.1500 KRW |
64.0500 KRW |
| 2026-01-29 |
63.5223 KRW |
1,294,630.1401 |
64.5300 KRW |
62.0100 KRW |
65.3200 KRW |
63.3800 KRW |
| 2026-01-28 |
70.3861 KRW |
232,410.4798 |
70.2100 KRW |
69.5900 KRW |
70.9100 KRW |
70.4700 KRW |
| 2026-01-27 |
71.5074 KRW |
442,890.1874 |
70.5100 KRW |
70.3400 KRW |
72.7500 KRW |
71.3400 KRW |
| 2026-01-26 |
73.6688 KRW |
388,777.8785 |
73.3600 KRW |
72.6400 KRW |
74.6300 KRW |
74.1600 KRW |
| 2026-01-25 |
75.6721 KRW |
2,423,442.6400 |
78.9100 KRW |
70.7800 KRW |
80.2100 KRW |
71.8400 KRW |
| 2026-01-24 |
78.2531 KRW |
406,979.2604 |
79.0300 KRW |
77.9000 KRW |
79.0300 KRW |
78.5900 KRW |
| 2026-01-23 |
79.3338 KRW |
590,111.7202 |
79.7800 KRW |
77.5600 KRW |
82.7700 KRW |
78.0400 KRW |
| 2026-01-22 |
83.4911 KRW |
304,063.4521 |
82.1400 KRW |
82.0000 KRW |
84.4200 KRW |
82.8400 KRW |
| 2026-01-21 |
85.0532 KRW |
875,756.9217 |
87.1500 KRW |
82.3200 KRW |
88.4300 KRW |
85.1100 KRW |
| 2026-01-20 |
82.7441 KRW |
478,947.9485 |
86.5600 KRW |
81.0200 KRW |
86.5600 KRW |
81.7700 KRW |
| 2026-01-19 |
89.4000 KRW |
926,285.1109 |
86.0500 KRW |
86.0500 KRW |
91.3600 KRW |
89.7600 KRW |
| 2026-01-18 |
98.1942 KRW |
154,858.4035 |
98.2600 KRW |
97.2800 KRW |
99.0000 KRW |
98.0900 KRW |
| 2026-01-17 |
99.0481 KRW |
631,739.9351 |
101.0000 KRW |
97.2800 KRW |
101.0000 KRW |
97.2800 KRW |
| 2026-01-16 |
92.0136 KRW |
582,214.4008 |
91.0800 KRW |
87.7900 KRW |
94.7100 KRW |
92.7500 KRW |
| 2026-01-15 |
90.7153 KRW |
361,650.6470 |
93.1000 KRW |
88.8000 KRW |
93.1000 KRW |
90.1700 KRW |
| 2026-01-14 |
100.5953 KRW |
65,100.2443 |
100.0000 KRW |
99.5600 KRW |
101.0000 KRW |
101.0000 KRW |
| 2026-01-13 |
100.2103 KRW |
1,444,271.6980 |
95.4800 KRW |
94.7300 KRW |
103.0000 KRW |
102.0000 KRW |
| 2026-01-12 |
94.9649 KRW |
1,077,349.4268 |
90.6200 KRW |
90.6200 KRW |
97.2200 KRW |
95.4000 KRW |
| 2026-01-11 |
95.2984 KRW |
278,742.3487 |
93.2800 KRW |
92.1700 KRW |
97.6000 KRW |
92.6000 KRW |
| 2026-01-10 |
94.5343 KRW |
59,827.9925 |
94.4000 KRW |
93.7100 KRW |
95.5300 KRW |
94.3500 KRW |
| 2026-01-09 |
94.5828 KRW |
374,165.2769 |
92.6100 KRW |
92.3700 KRW |
97.2400 KRW |
94.5000 KRW |
| 2026-01-08 |
95.3124 KRW |
166,061.3276 |
94.1200 KRW |
93.2800 KRW |
96.2300 KRW |
94.0200 KRW |
| 2026-01-07 |
99.1485 KRW |
568,712.2928 |
98.8400 KRW |
97.1900 KRW |
103.0000 KRW |
101.0000 KRW |
| 2026-01-06 |
99.9926 KRW |
874,930.4297 |
101.0000 KRW |
96.5400 KRW |
106.0000 KRW |
105.0000 KRW |
| 2026-01-05 |
95.6746 KRW |
417,258.7760 |
94.3100 KRW |
93.6200 KRW |
97.9900 KRW |
96.5600 KRW |
| 2026-01-04 |
97.7263 KRW |
4,420,457.0020 |
90.7700 KRW |
90.7700 KRW |
101.0000 KRW |
98.7300 KRW |
| 2026-01-03 |
88.8626 KRW |
191,601.2296 |
88.6600 KRW |
88.2400 KRW |
89.6300 KRW |
89.6300 KRW |
| 2026-01-02 |
92.2462 KRW |
1,868,685.1757 |
86.6100 KRW |
85.8500 KRW |
96.3000 KRW |
95.3200 KRW |
| 2026-01-01 |
86.2801 KRW |
670,459.6419 |
86.1100 KRW |
85.1100 KRW |
88.6100 KRW |
86.0000 KRW |
| 2025-12-31 |
80.9790 KRW |
713,341.7247 |
81.6100 KRW |
79.4200 KRW |
82.1700 KRW |
80.2400 KRW |
| 2025-12-30 |
79.8027 KRW |
194,451.0593 |
80.1900 KRW |
79.2900 KRW |
80.1900 KRW |
79.3800 KRW |
| 2025-12-29 |
79.0472 KRW |
429,200.0018 |
78.9900 KRW |
78.2500 KRW |
79.8100 KRW |
78.2500 KRW |
| 2025-12-28 |
81.1704 KRW |
207,936.8896 |
82.7300 KRW |
80.2400 KRW |
82.7300 KRW |
80.9800 KRW |
| 2025-12-27 |
84.4573 KRW |
1,506,088.7531 |
81.0000 KRW |
80.9500 KRW |
87.8600 KRW |
83.6300 KRW |
| 2025-12-26 |
80.6464 KRW |
294,311.0240 |
80.6100 KRW |
80.1000 KRW |
81.3900 KRW |
81.3900 KRW |
| 2025-12-25 |
82.4805 KRW |
511,086.8036 |
82.0300 KRW |
81.9200 KRW |
83.2300 KRW |
82.3100 KRW |
| 2025-12-24 |
81.7583 KRW |
214,058.2329 |
83.6000 KRW |
80.9400 KRW |
83.6000 KRW |
82.1700 KRW |
| 2025-12-23 |
84.0171 KRW |
203,616.3966 |
83.3500 KRW |
83.1000 KRW |
85.1700 KRW |
84.3900 KRW |
| 2025-12-22 |
86.6467 KRW |
224,016.0373 |
86.9300 KRW |
84.8000 KRW |
87.8900 KRW |
86.2100 KRW |
| 2025-12-21 |
82.0489 KRW |
120,748.6049 |
82.1200 KRW |
81.7100 KRW |
82.8000 KRW |
82.0500 KRW |
| 2025-12-20 |
86.6140 KRW |
323,995.3015 |
85.6700 KRW |
85.3800 KRW |
88.1900 KRW |
86.6500 KRW |
| 2025-12-19 |
87.0500 KRW |
2,231,267.3421 |
83.6200 KRW |
83.3100 KRW |
89.1900 KRW |
87.8700 KRW |
| 2025-12-18 |
80.1681 KRW |
717,946.3599 |
83.1800 KRW |
76.2300 KRW |
84.0900 KRW |
78.1600 KRW |
| 2025-12-17 |
85.0990 KRW |
1,006,562.8378 |
88.4800 KRW |
82.8000 KRW |
89.8100 KRW |
83.7900 KRW |
| 2025-12-16 |
91.9101 KRW |
284,108.3872 |
91.5100 KRW |
90.5400 KRW |
93.6200 KRW |
90.6000 KRW |