Market [unlinked] / KRW
Identifier on Bithumb: KRW-BOUNTY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
66.1602 KRW |
405,386.4535 |
65.8000 KRW |
64.7500 KRW |
68.6000 KRW |
67.9500 KRW |
| 2025-04-08 |
63.3188 KRW |
999,832.0403 |
63.7300 KRW |
62.1300 KRW |
64.6400 KRW |
62.8700 KRW |
| 2025-04-07 |
61.0459 KRW |
1,834,755.6489 |
59.3700 KRW |
58.2300 KRW |
65.0000 KRW |
62.2600 KRW |
| 2025-04-06 |
62.5434 KRW |
6,495,714.3208 |
62.3600 KRW |
57.5700 KRW |
66.9800 KRW |
57.9800 KRW |
| 2025-04-05 |
61.4143 KRW |
231,228.3598 |
62.2600 KRW |
59.0300 KRW |
62.2700 KRW |
61.4300 KRW |
| 2025-04-04 |
61.9199 KRW |
86,704.5563 |
61.0400 KRW |
61.0400 KRW |
62.3900 KRW |
62.3900 KRW |
| 2025-04-03 |
60.5859 KRW |
619,834.4852 |
60.5200 KRW |
59.2000 KRW |
62.3600 KRW |
61.6300 KRW |
| 2025-04-02 |
62.7515 KRW |
745,279.7363 |
64.2400 KRW |
60.7700 KRW |
65.9600 KRW |
61.8400 KRW |
| 2025-04-01 |
67.5428 KRW |
2,643,193.1932 |
67.7500 KRW |
66.7000 KRW |
68.3400 KRW |
67.2100 KRW |
| 2025-03-31 |
70.5647 KRW |
6,394,397.8631 |
75.2400 KRW |
67.6100 KRW |
75.2400 KRW |
68.8100 KRW |
| 2025-03-30 |
68.4816 KRW |
23,105.8264 |
68.6100 KRW |
67.9900 KRW |
68.8400 KRW |
68.3600 KRW |
| 2025-03-29 |
69.3249 KRW |
55,639.2493 |
69.2200 KRW |
68.2500 KRW |
70.1400 KRW |
68.9200 KRW |
| 2025-03-28 |
69.6320 KRW |
7,691.3917 |
69.5500 KRW |
68.9100 KRW |
70.3200 KRW |
69.3800 KRW |
| 2025-03-27 |
72.6131 KRW |
38,748.9021 |
72.6800 KRW |
72.1600 KRW |
73.5700 KRW |
72.2400 KRW |
| 2025-03-26 |
73.1834 KRW |
35,794.7205 |
73.0600 KRW |
73.0600 KRW |
73.7200 KRW |
73.6100 KRW |
| 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 |