Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
117.7263 KRW |
5,028,110.9160 |
110.0000 KRW |
109.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-07-08 |
103.1392 KRW |
378,189.0756 |
103.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-07-07 |
105.0558 KRW |
527,240.1547 |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-07-06 |
107.6539 KRW |
266,050.2276 |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-07-05 |
107.5885 KRW |
391,881.6078 |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-07-04 |
109.1226 KRW |
1,190,765.7308 |
113.0000 KRW |
106.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-07-03 |
119.1518 KRW |
1,525,550.2946 |
118.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-07-02 |
117.4061 KRW |
2,941,575.7540 |
113.0000 KRW |
112.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-07-01 |
111.4682 KRW |
2,833,016.6516 |
109.0000 KRW |
107.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-06-30 |
116.3557 KRW |
9,363,183.2830 |
110.0000 KRW |
110.0000 KRW |
126.0000 KRW |
114.0000 KRW |
| 2025-06-29 |
106.8824 KRW |
252,601.2754 |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-06-28 |
107.3017 KRW |
256,061.0807 |
106.0000 KRW |
105.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-06-27 |
104.3809 KRW |
581,375.7233 |
105.0000 KRW |
102.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-06-26 |
105.7070 KRW |
576,936.9881 |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-06-25 |
110.4224 KRW |
816,346.5204 |
114.0000 KRW |
108.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-06-24 |
117.7720 KRW |
1,385,097.7320 |
112.0000 KRW |
107.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2025-06-23 |
113.3635 KRW |
208,515.8682 |
112.0000 KRW |
107.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-06-22 |
104.6971 KRW |
211,742.2857 |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-06-21 |
111.6453 KRW |
849,156.9170 |
115.0000 KRW |
108.0000 KRW |
117.0000 KRW |
109.0000 KRW |
| 2025-06-20 |
120.6942 KRW |
362,616.0483 |
123.0000 KRW |
118.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-06-19 |
121.7287 KRW |
267,702.9848 |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-06-18 |
123.9978 KRW |
42,751.3853 |
123.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-06-17 |
130.3026 KRW |
332,092.5673 |
132.0000 KRW |
126.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-06-16 |
143.2704 KRW |
105,755.7986 |
143.0000 KRW |
142.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-06-15 |
137.0000 KRW |
55,739.9239 |
137.0000 KRW |
137.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-06-14 |
136.9586 KRW |
123,018.2411 |
140.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 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 |