Identifier on Bithumb: KRW-BMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
97.0306 KRW |
47,156,274.1951 BMT |
87.2000 KRW |
87.0200 KRW |
106.0000 KRW |
91.1100 KRW |
| 2025-09-06 |
86.4914 KRW |
779,616.9324 BMT |
86.4500 KRW |
85.9500 KRW |
86.8500 KRW |
86.5700 KRW |
| 2025-09-05 |
86.0350 KRW |
237,019.6286 BMT |
85.5600 KRW |
85.5600 KRW |
86.4200 KRW |
86.0600 KRW |
| 2025-09-04 |
84.9157 KRW |
390,961.5312 BMT |
85.2500 KRW |
84.1100 KRW |
86.3100 KRW |
86.2100 KRW |
| 2025-09-03 |
88.9369 KRW |
258,157.5397 BMT |
89.3700 KRW |
88.2000 KRW |
89.7600 KRW |
88.6300 KRW |
| 2025-09-02 |
88.8504 KRW |
265,400.6129 BMT |
88.5300 KRW |
87.3400 KRW |
89.6500 KRW |
89.3200 KRW |
| 2025-09-01 |
87.1883 KRW |
701,265.2396 BMT |
88.1500 KRW |
86.4000 KRW |
88.7600 KRW |
87.1500 KRW |
| 2025-08-31 |
93.4154 KRW |
448,488.3343 BMT |
93.3200 KRW |
92.8400 KRW |
95.0000 KRW |
92.8700 KRW |
| 2025-08-30 |
94.5519 KRW |
137,976.2176 BMT |
94.6300 KRW |
93.8000 KRW |
95.2000 KRW |
94.2300 KRW |
| 2025-08-29 |
93.5261 KRW |
508,400.5821 BMT |
94.4400 KRW |
93.0000 KRW |
94.9800 KRW |
94.4900 KRW |
| 2025-08-28 |
96.9297 KRW |
1,667,034.6825 BMT |
96.9200 KRW |
96.0600 KRW |
97.6700 KRW |
97.3100 KRW |
| 2025-08-27 |
96.2622 KRW |
507,378.7806 BMT |
96.2200 KRW |
95.3500 KRW |
97.5100 KRW |
96.5300 KRW |
| 2025-08-26 |
96.7775 KRW |
703,558.8143 BMT |
96.8700 KRW |
96.1700 KRW |
97.6000 KRW |
97.3000 KRW |
| 2025-08-25 |
95.9729 KRW |
1,606,165.7587 BMT |
98.4900 KRW |
94.9500 KRW |
98.4900 KRW |
95.2200 KRW |
| 2025-08-24 |
100.7062 KRW |
3,613,544.1263 BMT |
100.0000 KRW |
99.1000 KRW |
104.0000 KRW |
99.9700 KRW |
| 2025-08-23 |
101.9162 KRW |
806,813.5693 BMT |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-08-22 |
100.5077 KRW |
1,660,898.6513 BMT |
100.0000 KRW |
99.6100 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-08-21 |
99.4280 KRW |
468,038.1906 BMT |
99.0100 KRW |
98.6000 KRW |
100.0000 KRW |
100.0000 KRW |
| 2025-08-20 |
99.9394 KRW |
671,167.0282 BMT |
99.1300 KRW |
98.7500 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-08-19 |
98.8058 KRW |
5,074,926.2377 BMT |
102.0000 KRW |
96.3900 KRW |
103.0000 KRW |
98.0900 KRW |
| 2025-08-18 |
104.2820 KRW |
2,951,827.9491 BMT |
103.0000 KRW |
103.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-08-17 |
107.8815 KRW |
1,125,440.1796 BMT |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-08-16 |
106.9894 KRW |
667,449.9037 BMT |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-08-15 |
106.4487 KRW |
1,528,544.7130 BMT |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-08-14 |
105.0364 KRW |
2,326,903.1600 BMT |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-08-13 |
113.8581 KRW |
2,076,651.9069 BMT |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-08-12 |
115.8400 KRW |
10,939,172.9325 BMT |
114.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-08-11 |
114.0308 KRW |
5,769,888.4035 BMT |
117.0000 KRW |
111.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2025-08-10 |
118.3064 KRW |
11,954,995.3016 BMT |
119.0000 KRW |
116.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2025-08-09 |
130.5274 KRW |
91,907,062.1016 BMT |
126.0000 KRW |
118.0000 KRW |
142.0000 KRW |
119.0000 KRW |
| 2025-08-08 |
105.1806 KRW |
1,696,195.2671 BMT |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-08-07 |
104.7235 KRW |
2,135,619.9002 BMT |
104.0000 KRW |
104.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-08-06 |
103.6914 KRW |
1,749,951.4794 BMT |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-08-05 |
103.1522 KRW |
1,690,831.2752 BMT |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-08-04 |
105.7097 KRW |
2,595,249.4805 BMT |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-08-03 |
105.2619 KRW |
854,310.4857 BMT |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-08-02 |
102.8556 KRW |
3,565,767.3016 BMT |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-08-01 |
104.9331 KRW |
2,407,186.3807 BMT |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-07-31 |
111.1211 KRW |
1,780,734.6484 BMT |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-07-30 |
110.2052 KRW |
3,883,522.8468 BMT |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-07-29 |
110.0740 KRW |
7,695,793.1987 BMT |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-07-28 |
115.1678 KRW |
3,472,764.5649 BMT |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-07-27 |
117.5190 KRW |
4,225,846.8803 BMT |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-07-26 |
117.7954 KRW |
2,537,398.8108 BMT |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-07-25 |
116.7393 KRW |
4,339,528.5909 BMT |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-07-24 |
116.5824 KRW |
3,944,213.4563 BMT |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-07-23 |
119.3505 KRW |
8,817,875.7747 BMT |
120.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-07-22 |
123.5468 KRW |
7,438,827.7571 BMT |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-07-21 |
123.0484 KRW |
12,930,724.1475 BMT |
124.0000 KRW |
120.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-07-20 |
118.7541 KRW |
11,442,959.2914 BMT |
117.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |