Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-22 |
228.7843 KRW |
19,117,367.0300 |
209.0000 KRW |
208.0000 KRW |
278.0000 KRW |
217.0000 KRW |
| 2025-03-21 |
182.6221 KRW |
206,779.0585 |
180.0000 KRW |
178.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-03-20 |
183.5106 KRW |
611,698.2593 |
186.0000 KRW |
180.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2025-03-19 |
184.6421 KRW |
263,767.6311 |
185.0000 KRW |
181.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-03-18 |
179.2277 KRW |
379,567.9762 |
181.0000 KRW |
176.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-03-17 |
193.5326 KRW |
2,858,548.5397 |
179.0000 KRW |
179.0000 KRW |
205.0000 KRW |
187.0000 KRW |
| 2025-03-16 |
176.3452 KRW |
1,271,874.5190 |
175.0000 KRW |
172.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2025-03-15 |
180.1638 KRW |
40,456.5953 |
180.0000 KRW |
180.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-03-14 |
180.1291 KRW |
716,774.3353 |
179.0000 KRW |
177.0000 KRW |
182.0000 KRW |
177.0000 KRW |
| 2025-03-13 |
170.1115 KRW |
731,084.8961 |
175.0000 KRW |
167.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-03-12 |
173.0173 KRW |
1,928,612.1958 |
173.0000 KRW |
169.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-03-11 |
164.2015 KRW |
186,459.3469 |
161.0000 KRW |
160.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-03-10 |
162.9736 KRW |
129,182.0211 |
172.0000 KRW |
157.0000 KRW |
175.0000 KRW |
162.0000 KRW |
| 2025-03-09 |
170.4889 KRW |
544,120.1557 |
184.0000 KRW |
165.0000 KRW |
184.0000 KRW |
168.0000 KRW |
| 2025-03-08 |
194.1879 KRW |
2,744,903.9304 |
194.0000 KRW |
191.0000 KRW |
197.0000 KRW |
195.0000 KRW |
| 2025-03-07 |
208.7438 KRW |
35,981.9252 |
210.0000 KRW |
204.0000 KRW |
212.0000 KRW |
206.0000 KRW |
| 2025-03-06 |
210.3631 KRW |
35,788.5790 |
213.0000 KRW |
208.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2025-03-05 |
212.1858 KRW |
575,779.8205 |
206.0000 KRW |
204.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-03-04 |
195.3056 KRW |
396,255.5798 |
201.0000 KRW |
184.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-03-03 |
222.9487 KRW |
543,099.4701 |
246.0000 KRW |
215.0000 KRW |
248.0000 KRW |
217.0000 KRW |
| 2025-03-02 |
250.7076 KRW |
768,943.5129 |
229.0000 KRW |
229.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2025-03-01 |
230.6072 KRW |
128,325.4120 |
232.0000 KRW |
229.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-02-28 |
247.1053 KRW |
113,814.4767 |
245.0000 KRW |
244.0000 KRW |
251.0000 KRW |
248.0000 KRW |
| 2025-02-27 |
239.8927 KRW |
2,482,710.3161 |
231.0000 KRW |
222.0000 KRW |
258.0000 KRW |
247.0000 KRW |
| 2025-02-26 |
229.9408 KRW |
1,211,874.8805 |
231.0000 KRW |
222.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2025-02-25 |
222.3872 KRW |
134,184.6317 |
216.0000 KRW |
216.0000 KRW |
230.0000 KRW |
225.0000 KRW |
| 2025-02-24 |
235.3310 KRW |
3,315,424.2987 |
231.0000 KRW |
210.0000 KRW |
252.0000 KRW |
215.0000 KRW |
| 2025-02-23 |
249.1634 KRW |
196,280.2501 |
249.0000 KRW |
245.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2025-02-22 |
259.8488 KRW |
4,238,352.5508 |
239.0000 KRW |
238.0000 KRW |
295.0000 KRW |
254.0000 KRW |
| 2025-02-21 |
239.4591 KRW |
413,306.8642 |
247.0000 KRW |
228.0000 KRW |
249.0000 KRW |
231.0000 KRW |
| 2025-02-20 |
231.3224 KRW |
877,509.2951 |
233.0000 KRW |
227.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-02-19 |
230.8601 KRW |
106,772.3164 |
229.0000 KRW |
229.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-02-18 |
224.6550 KRW |
170,762.9732 |
233.0000 KRW |
217.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2025-02-17 |
255.9676 KRW |
237,471.1760 |
262.0000 KRW |
244.0000 KRW |
262.0000 KRW |
249.0000 KRW |
| 2025-02-16 |
262.1426 KRW |
148,437.1933 |
267.0000 KRW |
258.0000 KRW |
269.0000 KRW |
260.0000 KRW |
| 2025-02-15 |
269.2631 KRW |
66,879.6327 |
273.0000 KRW |
263.0000 KRW |
273.0000 KRW |
265.0000 KRW |
| 2025-02-14 |
283.4292 KRW |
72,250.4571 |
281.0000 KRW |
275.0000 KRW |
290.0000 KRW |
281.0000 KRW |
| 2025-02-13 |
278.5065 KRW |
241,151.3330 |
274.0000 KRW |
272.0000 KRW |
285.0000 KRW |
279.0000 KRW |
| 2025-02-12 |
271.3241 KRW |
246,279.5411 |
261.0000 KRW |
257.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2025-02-11 |
269.7526 KRW |
378,953.9259 |
275.0000 KRW |
266.0000 KRW |
277.0000 KRW |
270.0000 KRW |
| 2025-02-10 |
286.9623 KRW |
3,804,648.0496 |
269.0000 KRW |
267.0000 KRW |
320.0000 KRW |
282.0000 KRW |
| 2025-02-09 |
262.4318 KRW |
99,032.8143 |
267.0000 KRW |
252.0000 KRW |
273.0000 KRW |
263.0000 KRW |
| 2025-02-08 |
272.9470 KRW |
112,768.5099 |
263.0000 KRW |
262.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2025-02-07 |
257.7850 KRW |
248,525.0748 |
276.0000 KRW |
249.0000 KRW |
276.0000 KRW |
254.0000 KRW |
| 2025-02-06 |
258.7588 KRW |
262,383.0771 |
266.0000 KRW |
255.0000 KRW |
268.0000 KRW |
261.0000 KRW |
| 2025-02-05 |
281.4762 KRW |
49,378.2371 |
290.0000 KRW |
276.0000 KRW |
290.0000 KRW |
277.0000 KRW |
| 2025-02-04 |
284.1621 KRW |
266,317.1708 |
289.0000 KRW |
275.0000 KRW |
295.0000 KRW |
278.0000 KRW |