Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
206.4012 KRW |
671,279.0945 |
216.0000 KRW |
198.0000 KRW |
216.0000 KRW |
204.0000 KRW |
| 2025-10-15 |
194.2034 KRW |
220,318.2354 |
195.0000 KRW |
191.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-10-14 |
208.7702 KRW |
927,881.1697 |
208.0000 KRW |
202.0000 KRW |
218.0000 KRW |
206.0000 KRW |
| 2025-10-13 |
201.5174 KRW |
1,203,667.0339 |
187.0000 KRW |
187.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-10-12 |
194.6677 KRW |
560,773.9158 |
189.0000 KRW |
189.0000 KRW |
202.0000 KRW |
195.0000 KRW |
| 2025-10-11 |
174.7903 KRW |
318,029.7407 |
183.0000 KRW |
169.0000 KRW |
183.0000 KRW |
169.0000 KRW |
| 2025-10-10 |
233.6363 KRW |
839,007.3414 |
242.0000 KRW |
229.0000 KRW |
243.0000 KRW |
232.0000 KRW |
| 2025-10-09 |
251.2214 KRW |
75,960.1041 |
248.0000 KRW |
248.0000 KRW |
254.0000 KRW |
251.0000 KRW |
| 2025-10-08 |
266.8176 KRW |
126,243.7633 |
265.0000 KRW |
264.0000 KRW |
270.0000 KRW |
266.0000 KRW |
| 2025-10-07 |
263.2691 KRW |
298,020.7946 |
267.0000 KRW |
261.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2025-10-06 |
276.8939 KRW |
286,436.3696 |
282.0000 KRW |
274.0000 KRW |
283.0000 KRW |
275.0000 KRW |
| 2025-10-05 |
278.1901 KRW |
321,120.3369 |
277.0000 KRW |
274.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2025-10-04 |
286.8801 KRW |
396,188.5519 |
291.0000 KRW |
284.0000 KRW |
291.0000 KRW |
285.0000 KRW |
| 2025-10-03 |
297.3036 KRW |
1,176,800.3330 |
292.0000 KRW |
289.0000 KRW |
310.0000 KRW |
303.0000 KRW |
| 2025-10-02 |
286.3689 KRW |
1,088,201.0009 |
283.0000 KRW |
279.0000 KRW |
294.0000 KRW |
285.0000 KRW |
| 2025-10-01 |
262.1272 KRW |
350,864.2405 |
265.0000 KRW |
258.0000 KRW |
270.0000 KRW |
260.0000 KRW |
| 2025-09-30 |
258.2906 KRW |
406,896.7163 |
262.0000 KRW |
252.0000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2025-09-29 |
280.5565 KRW |
192,194.6743 |
284.0000 KRW |
277.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2025-09-28 |
296.6705 KRW |
877,835.2178 |
285.0000 KRW |
283.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2025-09-27 |
288.0795 KRW |
640,982.5634 |
290.0000 KRW |
284.0000 KRW |
295.0000 KRW |
286.0000 KRW |
| 2025-09-26 |
302.2696 KRW |
1,171,982.0597 |
301.0000 KRW |
295.0000 KRW |
310.0000 KRW |
295.0000 KRW |
| 2025-09-25 |
300.5761 KRW |
2,040,534.5761 |
299.0000 KRW |
295.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2025-09-24 |
334.3399 KRW |
8,776,756.8796 |
321.0000 KRW |
320.0000 KRW |
350.0000 KRW |
336.0000 KRW |
| 2025-09-23 |
285.6852 KRW |
1,407,108.4322 |
279.0000 KRW |
272.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2025-09-22 |
296.7001 KRW |
2,093,665.1517 |
293.0000 KRW |
289.0000 KRW |
303.0000 KRW |
296.0000 KRW |
| 2025-09-21 |
301.6658 KRW |
1,116,331.3151 |
291.0000 KRW |
288.0000 KRW |
314.0000 KRW |
309.0000 KRW |
| 2025-09-20 |
293.7999 KRW |
4,462,823.3100 |
281.0000 KRW |
280.0000 KRW |
306.0000 KRW |
296.0000 KRW |
| 2025-09-19 |
283.8269 KRW |
4,868,774.9455 |
278.0000 KRW |
271.0000 KRW |
296.0000 KRW |
277.0000 KRW |
| 2025-09-18 |
270.2702 KRW |
5,129,564.5726 |
258.0000 KRW |
257.0000 KRW |
278.0000 KRW |
266.0000 KRW |
| 2025-09-17 |
249.7055 KRW |
6,446,888.1630 |
225.0000 KRW |
224.0000 KRW |
268.0000 KRW |
249.0000 KRW |
| 2025-09-16 |
235.3519 KRW |
4,248,778.9564 |
228.0000 KRW |
226.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2025-09-15 |
210.4823 KRW |
642,410.7072 |
209.0000 KRW |
204.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-14 |
218.0360 KRW |
77,061.6830 |
217.0000 KRW |
215.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-13 |
224.4973 KRW |
498,418.9735 |
226.0000 KRW |
221.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-09-12 |
227.0608 KRW |
1,640,446.8927 |
225.0000 KRW |
223.0000 KRW |
233.0000 KRW |
226.0000 KRW |
| 2025-09-11 |
216.8188 KRW |
637,568.4461 |
215.0000 KRW |
214.0000 KRW |
219.0000 KRW |
217.0000 KRW |
| 2025-09-10 |
225.2286 KRW |
15,447,837.7482 |
204.0000 KRW |
204.0000 KRW |
243.0000 KRW |
227.0000 KRW |
| 2025-09-09 |
193.7582 KRW |
341,229.4055 |
197.0000 KRW |
191.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-09-08 |
204.3651 KRW |
264,148.7672 |
206.0000 KRW |
201.0000 KRW |
207.0000 KRW |
201.0000 KRW |
| 2025-09-07 |
207.6766 KRW |
574,166.1464 |
211.0000 KRW |
205.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-09-06 |
195.8743 KRW |
235,107.2718 |
197.0000 KRW |
194.0000 KRW |
199.0000 KRW |
197.0000 KRW |
| 2025-09-05 |
199.8844 KRW |
684,083.7050 |
192.0000 KRW |
192.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2025-09-04 |
179.2822 KRW |
325,129.3895 |
179.0000 KRW |
177.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-09-03 |
191.9213 KRW |
126,777.6947 |
192.0000 KRW |
189.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-09-02 |
192.1142 KRW |
726,103.1305 |
197.0000 KRW |
189.0000 KRW |
197.0000 KRW |
192.0000 KRW |
| 2025-09-01 |
192.4018 KRW |
1,734,002.9177 |
183.0000 KRW |
183.0000 KRW |
198.0000 KRW |
192.0000 KRW |
| 2025-08-31 |
190.2734 KRW |
194,674.2758 |
187.0000 KRW |
187.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2025-08-30 |
199.5535 KRW |
266,850.9673 |
199.0000 KRW |
194.0000 KRW |
204.0000 KRW |
194.0000 KRW |
| 2025-08-29 |
206.8151 KRW |
3,869,801.5383 |
199.0000 KRW |
199.0000 KRW |
214.0000 KRW |
205.0000 KRW |
| 2025-08-28 |
197.6694 KRW |
1,342,254.9015 |
196.0000 KRW |
190.0000 KRW |
207.0000 KRW |
196.0000 KRW |