Market [unlinked] / KRW
Identifier on Bithumb: KRW-BOUNTY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
30.9903 KRW |
6,994,705.6302 |
30.5000 KRW |
30.1500 KRW |
31.9100 KRW |
30.3800 KRW |
| 2026-02-02 |
30.7739 KRW |
627,857.9047 |
30.5000 KRW |
30.4300 KRW |
31.0700 KRW |
31.0000 KRW |
| 2026-02-01 |
30.9160 KRW |
4,459,975.0725 |
30.3800 KRW |
29.9100 KRW |
31.7500 KRW |
31.5000 KRW |
| 2026-01-31 |
33.2629 KRW |
12,437,030.0658 |
32.8400 KRW |
30.0100 KRW |
36.0000 KRW |
31.9600 KRW |
| 2026-01-30 |
36.3706 KRW |
4,029,482.4816 |
36.4700 KRW |
35.5000 KRW |
37.0900 KRW |
36.4100 KRW |
| 2026-01-29 |
43.5859 KRW |
66,708,836.5642 |
40.5600 KRW |
39.0000 KRW |
46.8000 KRW |
43.6400 KRW |
| 2026-01-28 |
33.3074 KRW |
1,446,958.8095 |
33.4500 KRW |
33.1100 KRW |
33.5000 KRW |
33.3700 KRW |
| 2026-01-27 |
32.9068 KRW |
2,703,154.3876 |
32.6500 KRW |
32.5900 KRW |
33.1600 KRW |
32.7800 KRW |
| 2026-01-26 |
33.1025 KRW |
2,672,009.4749 |
33.0300 KRW |
32.0100 KRW |
33.7000 KRW |
33.7000 KRW |
| 2026-01-25 |
34.9536 KRW |
5,347,112.0308 |
35.1800 KRW |
34.5000 KRW |
35.6000 KRW |
35.2000 KRW |
| 2026-01-24 |
36.3176 KRW |
1,893,057.3586 |
36.5300 KRW |
36.0000 KRW |
36.8200 KRW |
36.4600 KRW |
| 2026-01-23 |
37.2085 KRW |
3,313,090.3663 |
37.0000 KRW |
36.6800 KRW |
37.6900 KRW |
37.3700 KRW |
| 2026-01-22 |
38.6590 KRW |
2,491,870.4920 |
38.6500 KRW |
38.2800 KRW |
39.0000 KRW |
38.8700 KRW |
| 2026-01-21 |
40.6694 KRW |
4,210,481.3236 |
40.3500 KRW |
39.6900 KRW |
41.2700 KRW |
41.1000 KRW |
| 2026-01-20 |
40.0527 KRW |
3,174,594.6338 |
40.0600 KRW |
38.9000 KRW |
40.8000 KRW |
40.3900 KRW |
| 2026-01-19 |
40.3346 KRW |
760,815.0221 |
40.1800 KRW |
40.0100 KRW |
40.7700 KRW |
40.4500 KRW |
| 2026-01-18 |
42.6443 KRW |
2,551,494.7396 |
42.4300 KRW |
42.1100 KRW |
43.2800 KRW |
42.9700 KRW |
| 2026-01-17 |
43.6421 KRW |
3,724,020.6843 |
43.6200 KRW |
43.2000 KRW |
44.2700 KRW |
44.2700 KRW |
| 2026-01-16 |
44.1213 KRW |
4,427,779.1261 |
44.0000 KRW |
43.0000 KRW |
45.7700 KRW |
44.3900 KRW |
| 2026-01-15 |
43.8825 KRW |
6,756,505.8877 |
44.1600 KRW |
42.4300 KRW |
45.1300 KRW |
44.7800 KRW |
| 2026-01-14 |
48.0403 KRW |
7,607,043.4747 |
47.5300 KRW |
47.3400 KRW |
48.6400 KRW |
48.1600 KRW |
| 2026-01-13 |
49.8014 KRW |
16,433,451.4234 |
49.5000 KRW |
48.7700 KRW |
50.9200 KRW |
49.6800 KRW |
| 2026-01-12 |
48.4466 KRW |
7,925,719.4165 |
49.2700 KRW |
47.8000 KRW |
49.3300 KRW |
48.6400 KRW |
| 2026-01-11 |
52.6402 KRW |
15,630,684.8781 |
53.6200 KRW |
51.5200 KRW |
53.9900 KRW |
52.7700 KRW |
| 2026-01-10 |
56.5748 KRW |
119,259,605.1738 |
52.3900 KRW |
52.0000 KRW |
60.6000 KRW |
54.5700 KRW |
| 2026-01-09 |
51.6711 KRW |
26,639,141.9612 |
51.9500 KRW |
49.1000 KRW |
53.8000 KRW |
53.3300 KRW |
| 2026-01-08 |
42.7338 KRW |
50,557,778.2074 |
42.1900 KRW |
38.3100 KRW |
46.5000 KRW |
39.1200 KRW |
| 2026-01-07 |
51.6987 KRW |
108,669,840.7217 |
51.6000 KRW |
47.1200 KRW |
57.3000 KRW |
49.3100 KRW |
| 2026-01-06 |
31.1194 KRW |
438,057.6124 |
31.2600 KRW |
30.9200 KRW |
31.2700 KRW |
31.0000 KRW |
| 2026-01-05 |
30.5316 KRW |
285,011.0137 |
30.8000 KRW |
30.3300 KRW |
30.8000 KRW |
30.6900 KRW |
| 2026-01-04 |
29.9917 KRW |
103,701.4840 |
30.0900 KRW |
29.9200 KRW |
30.1000 KRW |
29.9200 KRW |
| 2026-01-03 |
30.1795 KRW |
554,087.0027 |
29.8100 KRW |
29.5100 KRW |
30.4200 KRW |
29.8300 KRW |
| 2026-01-02 |
29.5920 KRW |
957.7366 |
29.4500 KRW |
29.4500 KRW |
29.7600 KRW |
29.5200 KRW |
| 2026-01-01 |
30.3926 KRW |
659,776.6475 |
29.9700 KRW |
29.9700 KRW |
30.5200 KRW |
30.3300 KRW |
| 2025-12-31 |
30.1146 KRW |
545,221.6337 |
30.2100 KRW |
29.8800 KRW |
30.4500 KRW |
30.2100 KRW |
| 2025-12-30 |
28.5174 KRW |
1,149,799.4993 |
28.6200 KRW |
28.2300 KRW |
28.8400 KRW |
28.8400 KRW |
| 2025-12-29 |
28.1665 KRW |
180,157.6909 |
28.3100 KRW |
28.0100 KRW |
28.6500 KRW |
28.4600 KRW |
| 2025-12-28 |
27.7124 KRW |
297,744.6465 |
27.7300 KRW |
27.4300 KRW |
27.8300 KRW |
27.5600 KRW |
| 2025-12-27 |
27.7857 KRW |
41,640.3207 |
27.7900 KRW |
27.7400 KRW |
27.7900 KRW |
27.7900 KRW |
| 2025-12-26 |
27.7395 KRW |
103,829.4295 |
27.7900 KRW |
27.5300 KRW |
28.0100 KRW |
27.5300 KRW |
| 2025-12-25 |
27.9206 KRW |
168,460.6702 |
27.5500 KRW |
27.5500 KRW |
28.1300 KRW |
27.6900 KRW |
| 2025-12-24 |
27.4241 KRW |
8,190.6502 |
27.4500 KRW |
27.4100 KRW |
27.4500 KRW |
27.4100 KRW |
| 2025-12-23 |
27.1668 KRW |
861,230.1789 |
27.5400 KRW |
26.8700 KRW |
28.0000 KRW |
27.1900 KRW |
| 2025-12-22 |
26.5920 KRW |
270,813.1389 |
27.0600 KRW |
26.3900 KRW |
27.0600 KRW |
26.4600 KRW |
| 2025-12-21 |
26.7500 KRW |
3,669.4551 |
26.7500 KRW |
26.7500 KRW |
26.7500 KRW |
26.7500 KRW |
| 2025-12-20 |
27.2832 KRW |
222,703.2521 |
27.2800 KRW |
27.2700 KRW |
27.4800 KRW |
27.4800 KRW |
| 2025-12-19 |
26.9909 KRW |
206,483.3884 |
26.8300 KRW |
26.7800 KRW |
27.1700 KRW |
27.1700 KRW |
| 2025-12-18 |
25.9464 KRW |
542,512.7061 |
26.2800 KRW |
25.5800 KRW |
26.7000 KRW |
26.1900 KRW |
| 2025-12-17 |
26.3422 KRW |
513,912.5138 |
27.0300 KRW |
26.0000 KRW |
27.0300 KRW |
26.0800 KRW |
| 2025-12-16 |
26.8237 KRW |
106,722.6390 |
26.6800 KRW |
26.5300 KRW |
26.9200 KRW |
26.7100 KRW |