Market [unlinked] / KRW
Identifier on Bithumb: KRW-BOUNTY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
72.7770 KRW |
371,718.8673 |
72.6600 KRW |
72.1400 KRW |
73.4200 KRW |
73.0500 KRW |
| 2025-03-24 |
72.9883 KRW |
89,435.9925 |
72.9800 KRW |
72.7100 KRW |
73.2800 KRW |
73.2200 KRW |
| 2025-03-23 |
71.0285 KRW |
1,545,783.3978 |
71.3500 KRW |
69.0000 KRW |
73.8000 KRW |
71.0600 KRW |
| 2025-03-22 |
71.7703 KRW |
308,490.3435 |
71.3500 KRW |
71.3400 KRW |
72.5500 KRW |
71.5900 KRW |
| 2025-03-21 |
70.3706 KRW |
160,344.1774 |
70.1700 KRW |
70.0100 KRW |
70.6000 KRW |
70.5800 KRW |
| 2025-03-20 |
72.8404 KRW |
433,684.5179 |
73.3400 KRW |
72.2600 KRW |
73.3400 KRW |
72.2600 KRW |
| 2025-03-19 |
73.7437 KRW |
5,501,544.8404 |
72.3400 KRW |
71.3700 KRW |
80.7300 KRW |
74.6700 KRW |
| 2025-03-18 |
73.3516 KRW |
1,713,395.1658 |
72.7900 KRW |
72.2400 KRW |
74.3800 KRW |
73.9600 KRW |
| 2025-03-17 |
71.4449 KRW |
11,460.3426 |
71.7200 KRW |
71.1300 KRW |
71.7400 KRW |
71.6300 KRW |
| 2025-03-16 |
72.0063 KRW |
433,158.4435 |
71.7700 KRW |
71.3100 KRW |
72.6000 KRW |
71.9100 KRW |
| 2025-03-15 |
71.5820 KRW |
195,134.4489 |
71.2700 KRW |
71.0600 KRW |
72.3700 KRW |
71.9000 KRW |
| 2025-03-14 |
70.6689 KRW |
163,845.0708 |
70.7100 KRW |
70.0800 KRW |
71.9800 KRW |
71.4200 KRW |
| 2025-03-13 |
68.2637 KRW |
431,571.8999 |
69.4200 KRW |
67.6900 KRW |
69.4200 KRW |
68.8000 KRW |
| 2025-03-12 |
68.6503 KRW |
324,657.9144 |
68.5900 KRW |
67.0100 KRW |
70.3300 KRW |
69.8600 KRW |
| 2025-03-11 |
67.6559 KRW |
137,494.5738 |
66.7200 KRW |
66.2700 KRW |
68.8700 KRW |
68.1300 KRW |
| 2025-03-10 |
67.5570 KRW |
377,650.0642 |
67.7800 KRW |
66.3700 KRW |
69.4000 KRW |
67.1000 KRW |
| 2025-03-09 |
69.8485 KRW |
208,918.9567 |
71.9600 KRW |
68.5800 KRW |
71.9600 KRW |
68.7500 KRW |
| 2025-03-08 |
75.1951 KRW |
994,970.1971 |
74.9100 KRW |
73.9400 KRW |
77.2500 KRW |
74.0100 KRW |
| 2025-03-07 |
75.3066 KRW |
106,693.9841 |
75.4900 KRW |
74.9000 KRW |
76.3600 KRW |
75.5200 KRW |
| 2025-03-06 |
76.4114 KRW |
97,093.9475 |
75.8900 KRW |
75.5300 KRW |
77.2500 KRW |
76.2600 KRW |
| 2025-03-05 |
75.2476 KRW |
100,644.0059 |
74.9400 KRW |
74.5900 KRW |
76.2900 KRW |
76.1800 KRW |
| 2025-03-04 |
74.8312 KRW |
373,730.3135 |
75.3800 KRW |
73.4200 KRW |
75.9900 KRW |
75.4900 KRW |
| 2025-03-03 |
80.5263 KRW |
260,774.0311 |
83.7800 KRW |
77.1100 KRW |
83.8500 KRW |
77.8000 KRW |
| 2025-03-02 |
85.4398 KRW |
2,144,439.4115 |
84.4700 KRW |
83.0000 KRW |
89.0100 KRW |
89.0000 KRW |
| 2025-03-01 |
86.3883 KRW |
869,692.9452 |
85.1600 KRW |
84.5200 KRW |
87.9900 KRW |
87.1700 KRW |
| 2025-02-28 |
81.6171 KRW |
610,191.0359 |
80.3800 KRW |
80.0800 KRW |
82.3100 KRW |
81.6800 KRW |
| 2025-02-27 |
81.2414 KRW |
1,473,745.4656 |
79.6300 KRW |
79.0300 KRW |
85.0000 KRW |
82.4600 KRW |
| 2025-02-26 |
80.3628 KRW |
235,653.2044 |
79.6300 KRW |
79.5800 KRW |
81.2100 KRW |
79.9100 KRW |
| 2025-02-25 |
79.8807 KRW |
418,679.9820 |
77.7300 KRW |
77.2000 KRW |
83.1000 KRW |
82.4200 KRW |
| 2025-02-24 |
101.0582 KRW |
21,897,571.1471 |
86.7400 KRW |
80.6200 KRW |
136.0000 KRW |
82.9700 KRW |
| 2025-02-23 |
93.9090 KRW |
219,755.7762 |
94.0000 KRW |
93.1200 KRW |
95.4200 KRW |
93.5600 KRW |
| 2025-02-22 |
96.0294 KRW |
919,588.5194 |
95.6200 KRW |
95.0400 KRW |
97.3300 KRW |
97.3300 KRW |
| 2025-02-21 |
93.7511 KRW |
3,225,129.0888 |
93.7000 KRW |
89.7800 KRW |
100.0000 KRW |
93.3000 KRW |
| 2025-02-20 |
93.4147 KRW |
123,882.6266 |
93.1700 KRW |
92.7200 KRW |
94.0000 KRW |
94.0000 KRW |
| 2025-02-19 |
93.1835 KRW |
169,686.8166 |
92.8600 KRW |
92.4000 KRW |
93.9500 KRW |
93.1100 KRW |
| 2025-02-18 |
92.8377 KRW |
103,118.0828 |
94.0000 KRW |
90.9500 KRW |
94.0000 KRW |
92.6200 KRW |
| 2025-02-17 |
97.8829 KRW |
156,086.0765 |
99.3100 KRW |
96.3200 KRW |
99.3400 KRW |
98.3900 KRW |
| 2025-02-16 |
99.0111 KRW |
370,539.1198 |
99.9800 KRW |
88.0000 KRW |
101.0000 KRW |
99.3500 KRW |
| 2025-02-15 |
100.5491 KRW |
190,351.3646 |
101.0000 KRW |
99.6700 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-02-14 |
99.9098 KRW |
102,150.1393 |
100.0000 KRW |
99.2200 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-02-13 |
99.3308 KRW |
268,035.1768 |
98.8600 KRW |
98.4600 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-02-12 |
99.4424 KRW |
755,513.5642 |
96.9800 KRW |
96.1800 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-02-11 |
103.3533 KRW |
712,048.0739 |
105.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-02-10 |
106.4305 KRW |
549,195.3725 |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-02-09 |
107.2002 KRW |
422,381.4417 |
106.0000 KRW |
104.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-02-08 |
102.5181 KRW |
940,143.7801 |
102.0000 KRW |
100.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-02-07 |
103.8818 KRW |
841,876.5973 |
105.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-02-06 |
101.3682 KRW |
522,733.9299 |
103.0000 KRW |
99.9200 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-02-05 |
101.3622 KRW |
466,482.5929 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-02-04 |
100.2341 KRW |
1,831,228.9751 |
99.7000 KRW |
97.1000 KRW |
103.0000 KRW |
97.7500 KRW |