Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
188.9547 KRW |
576,007.5744 |
189.0000 KRW |
184.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-08-26 |
189.0504 KRW |
567,780.1887 |
188.0000 KRW |
183.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-08-25 |
187.2180 KRW |
536,572.1898 |
195.0000 KRW |
184.0000 KRW |
196.0000 KRW |
189.0000 KRW |
| 2025-08-24 |
211.2739 KRW |
5,748,609.8130 |
209.0000 KRW |
202.0000 KRW |
220.0000 KRW |
205.0000 KRW |
| 2025-08-23 |
214.8084 KRW |
1,456,058.2055 |
216.0000 KRW |
212.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2025-08-22 |
230.9901 KRW |
16,295,322.9609 |
204.0000 KRW |
202.0000 KRW |
249.0000 KRW |
239.0000 KRW |
| 2025-08-21 |
176.6632 KRW |
2,075,281.0462 |
176.0000 KRW |
173.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-08-20 |
172.2376 KRW |
4,468,525.4494 |
158.0000 KRW |
156.0000 KRW |
179.0000 KRW |
176.0000 KRW |
| 2025-08-19 |
154.0759 KRW |
202,257.1022 |
157.0000 KRW |
151.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2025-08-18 |
166.8997 KRW |
337,274.6721 |
169.0000 KRW |
165.0000 KRW |
169.0000 KRW |
166.0000 KRW |
| 2025-08-17 |
170.2894 KRW |
1,104,698.6502 |
174.0000 KRW |
168.0000 KRW |
176.0000 KRW |
168.0000 KRW |
| 2025-08-16 |
169.7904 KRW |
918,459.1913 |
163.0000 KRW |
163.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-08-15 |
162.5675 KRW |
360,709.5036 |
164.0000 KRW |
160.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2025-08-14 |
158.2624 KRW |
1,849,168.1346 |
161.0000 KRW |
154.0000 KRW |
161.0000 KRW |
156.0000 KRW |
| 2025-08-13 |
180.0263 KRW |
298,730.4968 |
180.0000 KRW |
177.0000 KRW |
183.0000 KRW |
182.0000 KRW |
| 2025-08-12 |
174.4309 KRW |
505,924.1584 |
174.0000 KRW |
173.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2025-08-11 |
173.6095 KRW |
775,347.4759 |
174.0000 KRW |
171.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-08-10 |
175.3872 KRW |
478,545.8588 |
178.0000 KRW |
174.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2025-08-09 |
185.1198 KRW |
2,767,006.5755 |
185.0000 KRW |
180.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2025-08-08 |
183.7639 KRW |
6,511,158.4149 |
193.0000 KRW |
179.0000 KRW |
193.0000 KRW |
179.0000 KRW |
| 2025-08-07 |
176.8021 KRW |
22,352,466.8121 |
149.0000 KRW |
147.0000 KRW |
190.0000 KRW |
181.0000 KRW |
| 2025-08-06 |
142.1702 KRW |
272,936.8025 |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-08-05 |
139.8945 KRW |
2,424,541.7133 |
141.0000 KRW |
132.0000 KRW |
146.0000 KRW |
133.0000 KRW |
| 2025-08-04 |
139.5541 KRW |
127,196.8850 |
137.0000 KRW |
137.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2025-08-03 |
136.7761 KRW |
49,712.6402 |
135.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-08-02 |
129.0554 KRW |
284,323.3325 |
130.0000 KRW |
127.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-08-01 |
135.3498 KRW |
484,586.1826 |
140.0000 KRW |
131.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2025-07-31 |
147.9044 KRW |
743,462.1035 |
152.0000 KRW |
141.0000 KRW |
155.0000 KRW |
143.0000 KRW |
| 2025-07-30 |
148.0887 KRW |
539,563.4594 |
149.0000 KRW |
142.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2025-07-29 |
151.4533 KRW |
464,850.3864 |
151.0000 KRW |
148.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2025-07-28 |
154.6551 KRW |
980,771.6777 |
159.0000 KRW |
149.0000 KRW |
160.0000 KRW |
150.0000 KRW |
| 2025-07-27 |
169.0497 KRW |
808,365.3460 |
170.0000 KRW |
163.0000 KRW |
175.0000 KRW |
167.0000 KRW |
| 2025-07-26 |
152.2501 KRW |
404,749.2818 |
151.0000 KRW |
150.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2025-07-25 |
143.3058 KRW |
392,231.3916 |
144.0000 KRW |
140.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-07-24 |
147.8155 KRW |
282,438.3933 |
152.0000 KRW |
142.0000 KRW |
153.0000 KRW |
142.0000 KRW |
| 2025-07-23 |
151.1488 KRW |
975,687.8500 |
156.0000 KRW |
143.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2025-07-22 |
161.1761 KRW |
432,019.7358 |
162.0000 KRW |
158.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-07-21 |
165.4159 KRW |
1,402,501.0828 |
169.0000 KRW |
162.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2025-07-20 |
167.2138 KRW |
4,063,992.3657 |
169.0000 KRW |
163.0000 KRW |
173.0000 KRW |
167.0000 KRW |
| 2025-07-19 |
165.4478 KRW |
12,418,563.4003 |
151.0000 KRW |
150.0000 KRW |
173.0000 KRW |
172.0000 KRW |