Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
187.0479 KRW |
174,381.8226 |
188.0000 KRW |
185.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-04-24 |
176.1949 KRW |
71,558.1588 |
176.0000 KRW |
173.0000 KRW |
178.0000 KRW |
178.0000 KRW |
| 2025-04-23 |
177.0327 KRW |
536,001.2268 |
172.0000 KRW |
166.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2025-04-22 |
162.1196 KRW |
193,323.7247 |
160.0000 KRW |
160.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-04-21 |
159.0417 KRW |
165,405.3337 |
162.0000 KRW |
155.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2025-04-20 |
155.9394 KRW |
114,991.5259 |
156.0000 KRW |
155.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2025-04-19 |
154.3038 KRW |
180,780.8558 |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-04-18 |
148.5243 KRW |
77,095.2852 |
148.0000 KRW |
146.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-04-17 |
141.5551 KRW |
68,868.9192 |
138.0000 KRW |
138.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-04-16 |
136.7897 KRW |
132,098.3382 |
139.0000 KRW |
135.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-04-15 |
141.4781 KRW |
231,853.1676 |
143.0000 KRW |
139.0000 KRW |
145.0000 KRW |
139.0000 KRW |
| 2025-04-14 |
143.1598 KRW |
193,061.7909 |
145.0000 KRW |
139.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-04-13 |
150.0891 KRW |
928,987.2163 |
155.0000 KRW |
144.0000 KRW |
159.0000 KRW |
145.0000 KRW |
| 2025-04-12 |
152.0250 KRW |
441,903.1217 |
148.0000 KRW |
148.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-04-11 |
146.1576 KRW |
358,638.5431 |
145.0000 KRW |
143.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-04-10 |
137.8709 KRW |
891,871.6487 |
132.0000 KRW |
132.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2025-04-09 |
138.2028 KRW |
312,349.4228 |
132.0000 KRW |
132.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-04-08 |
131.1669 KRW |
364,782.2885 |
136.0000 KRW |
128.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2025-04-07 |
139.6260 KRW |
230,205.5331 |
143.0000 KRW |
137.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-04-06 |
148.2520 KRW |
359,378.6138 |
157.0000 KRW |
141.0000 KRW |
158.0000 KRW |
144.0000 KRW |
| 2025-04-05 |
165.7189 KRW |
173,568.6525 |
165.0000 KRW |
164.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-04-04 |
171.7442 KRW |
91,103.3202 |
171.0000 KRW |
169.0000 KRW |
176.0000 KRW |
171.0000 KRW |
| 2025-04-03 |
167.2297 KRW |
158,311.8404 |
165.0000 KRW |
165.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-04-02 |
174.3342 KRW |
97,925.8382 |
176.0000 KRW |
166.0000 KRW |
181.0000 KRW |
167.0000 KRW |
| 2025-04-01 |
183.6312 KRW |
108,347.6143 |
187.0000 KRW |
180.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-03-31 |
182.5938 KRW |
173,601.1867 |
185.0000 KRW |
179.0000 KRW |
186.0000 KRW |
179.0000 KRW |
| 2025-03-30 |
186.3071 KRW |
226,905.2944 |
185.0000 KRW |
182.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-03-29 |
182.8502 KRW |
88,504.6693 |
187.0000 KRW |
181.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-03-28 |
202.4317 KRW |
281,033.4839 |
205.0000 KRW |
200.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2025-03-27 |
220.5682 KRW |
228,924.6967 |
222.0000 KRW |
219.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-03-26 |
226.2120 KRW |
897,351.9558 |
225.0000 KRW |
221.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-03-25 |
219.9455 KRW |
548,309.9244 |
218.0000 KRW |
216.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-03-24 |
225.3241 KRW |
2,817,289.2704 |
222.0000 KRW |
222.0000 KRW |
229.0000 KRW |
226.0000 KRW |
| 2025-03-23 |
226.4580 KRW |
30,117,712.2376 |
209.0000 KRW |
208.0000 KRW |
278.0000 KRW |
217.0000 KRW |