Identifier on Bithumb: KRW-BMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
228.7365 KRW |
2,725,886.1350 BMT |
223.0000 KRW |
223.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-05-06 |
221.2993 KRW |
4,692,518.8698 BMT |
230.0000 KRW |
212.0000 KRW |
232.0000 KRW |
216.0000 KRW |
| 2025-05-05 |
218.0548 KRW |
3,277,221.8275 BMT |
219.0000 KRW |
211.0000 KRW |
226.0000 KRW |
226.0000 KRW |
| 2025-05-04 |
227.1374 KRW |
8,720,218.7491 BMT |
214.0000 KRW |
205.0000 KRW |
238.0000 KRW |
224.0000 KRW |
| 2025-05-03 |
213.3717 KRW |
12,406,370.2407 BMT |
208.0000 KRW |
203.0000 KRW |
224.0000 KRW |
208.0000 KRW |
| 2025-05-02 |
201.3175 KRW |
11,245,824.2462 BMT |
193.0000 KRW |
189.0000 KRW |
212.0000 KRW |
197.0000 KRW |
| 2025-05-01 |
244.0207 KRW |
39,414,943.6628 BMT |
202.0000 KRW |
200.0000 KRW |
274.0000 KRW |
237.0000 KRW |
| 2025-04-30 |
207.0790 KRW |
16,218,056.4536 BMT |
197.0000 KRW |
195.0000 KRW |
218.0000 KRW |
199.0000 KRW |
| 2025-04-29 |
191.6886 KRW |
21,608,387.8981 BMT |
180.0000 KRW |
178.0000 KRW |
202.0000 KRW |
202.0000 KRW |
| 2025-04-28 |
173.3967 KRW |
12,051,202.0021 BMT |
168.0000 KRW |
161.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-04-27 |
191.8811 KRW |
78,281,101.3996 BMT |
182.0000 KRW |
179.0000 KRW |
206.0000 KRW |
189.0000 KRW |
| 2025-04-26 |
130.9564 KRW |
2,100,656.7440 BMT |
128.0000 KRW |
128.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-04-25 |
126.3208 KRW |
2,130,332.9090 BMT |
128.0000 KRW |
125.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-04-24 |
119.9513 KRW |
5,158,526.5454 BMT |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-04-23 |
126.5642 KRW |
8,271,017.0184 BMT |
132.0000 KRW |
123.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-04-22 |
118.8538 KRW |
6,393,400.3680 BMT |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-04-21 |
118.5459 KRW |
7,429,788.7719 BMT |
123.0000 KRW |
115.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2025-04-20 |
118.0655 KRW |
22,737,676.9814 BMT |
114.0000 KRW |
114.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-04-19 |
114.2338 KRW |
1,669,246.0024 BMT |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-04-18 |
111.3504 KRW |
1,455,450.3248 BMT |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-04-17 |
111.4856 KRW |
2,964,128.7757 BMT |
110.0000 KRW |
109.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-04-16 |
114.6110 KRW |
3,254,774.5314 BMT |
117.0000 KRW |
111.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-04-15 |
118.0673 KRW |
2,991,988.7736 BMT |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-04-14 |
117.1525 KRW |
2,999,239.1625 BMT |
120.0000 KRW |
113.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-04-13 |
130.5151 KRW |
5,458,835.8586 BMT |
125.0000 KRW |
123.0000 KRW |
139.0000 KRW |
124.0000 KRW |
| 2025-04-12 |
136.6160 KRW |
6,218,272.3489 BMT |
135.0000 KRW |
132.0000 KRW |
143.0000 KRW |
132.0000 KRW |
| 2025-04-11 |
129.7570 KRW |
6,377,675.6756 BMT |
126.0000 KRW |
124.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2025-04-10 |
121.4780 KRW |
9,220,115.7563 BMT |
117.0000 KRW |
116.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2025-04-09 |
122.6165 KRW |
4,292,793.4831 BMT |
117.0000 KRW |
116.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-04-08 |
117.0121 KRW |
2,179,475.8208 BMT |
121.0000 KRW |
113.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2025-04-07 |
125.8676 KRW |
4,146,034.6377 BMT |
126.0000 KRW |
123.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-04-06 |
132.5070 KRW |
6,662,267.5015 BMT |
140.0000 KRW |
127.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2025-04-05 |
141.6419 KRW |
11,858,397.3747 BMT |
135.0000 KRW |
134.0000 KRW |
154.0000 KRW |
141.0000 KRW |
| 2025-04-04 |
135.8909 KRW |
4,826,642.9924 BMT |
137.0000 KRW |
132.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2025-04-03 |
145.3039 KRW |
2,988,025.0994 BMT |
143.0000 KRW |
142.0000 KRW |
149.0000 KRW |
145.0000 KRW |
| 2025-04-02 |
163.9752 KRW |
4,970,543.4257 BMT |
164.0000 KRW |
156.0000 KRW |
169.0000 KRW |
156.0000 KRW |
| 2025-04-01 |
179.7713 KRW |
3,689,304.6856 BMT |
175.0000 KRW |
175.0000 KRW |
188.0000 KRW |
176.0000 KRW |
| 2025-03-31 |
180.4476 KRW |
1,208,680.9145 BMT |
182.0000 KRW |
176.0000 KRW |
185.0000 KRW |
178.0000 KRW |
| 2025-03-30 |
184.3126 KRW |
3,943,701.2760 BMT |
188.0000 KRW |
178.0000 KRW |
191.0000 KRW |
185.0000 KRW |
| 2025-03-29 |
189.4731 KRW |
4,152,997.7529 BMT |
192.0000 KRW |
183.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2025-03-28 |
205.5713 KRW |
5,146,435.2780 BMT |
207.0000 KRW |
193.0000 KRW |
220.0000 KRW |
195.0000 KRW |
| 2025-03-27 |
215.2620 KRW |
3,448,430.0999 BMT |
210.0000 KRW |
207.0000 KRW |
225.0000 KRW |
214.0000 KRW |
| 2025-03-26 |
210.9284 KRW |
1,995,583.4080 BMT |
214.0000 KRW |
204.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2025-03-25 |
221.6214 KRW |
3,094,492.0008 BMT |
222.0000 KRW |
218.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-03-24 |
243.9311 KRW |
2,374,774.4627 BMT |
239.0000 KRW |
238.0000 KRW |
249.0000 KRW |
244.0000 KRW |
| 2025-03-23 |
250.0388 KRW |
15,214,066.5776 BMT |
259.0000 KRW |
238.0000 KRW |
263.0000 KRW |
251.0000 KRW |
| 2025-03-22 |
255.7063 KRW |
5,433,308.0490 BMT |
259.0000 KRW |
247.0000 KRW |
263.0000 KRW |
251.0000 KRW |
| 2025-03-21 |
267.3941 KRW |
7,916,241.4337 BMT |
272.0000 KRW |
260.0000 KRW |
275.0000 KRW |
271.0000 KRW |
| 2025-03-20 |
298.4025 KRW |
19,862,292.1477 BMT |
325.0000 KRW |
287.0000 KRW |
325.0000 KRW |
299.0000 KRW |
| 2025-03-19 |
321.3885 KRW |
14,788,787.5529 BMT |
328.0000 KRW |
314.0000 KRW |
331.0000 KRW |
323.0000 KRW |