Market BTC / KRW
Identifier on Bithumb: KRW-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
148,465,773.1479 KRW |
204.3877 BTC |
147,901,000.0000 KRW |
147,864,000.0000 KRW |
149,100,000.0000 KRW |
148,728,000.0000 KRW |
| 2025-05-18 |
148,792,775.1113 KRW |
349.2471 BTC |
148,996,000.0000 KRW |
147,049,000.0000 KRW |
150,000,000.0000 KRW |
149,686,000.0000 KRW |
| 2025-05-17 |
146,471,585.4699 KRW |
67.8344 BTC |
146,371,000.0000 KRW |
146,170,000.0000 KRW |
146,794,000.0000 KRW |
146,604,000.0000 KRW |
| 2025-05-16 |
146,713,764.0877 KRW |
138.7938 BTC |
146,108,000.0000 KRW |
146,108,000.0000 KRW |
147,139,000.0000 KRW |
146,721,000.0000 KRW |
| 2025-05-15 |
145,923,901.1811 KRW |
241.0493 BTC |
144,559,000.0000 KRW |
144,488,000.0000 KRW |
146,600,000.0000 KRW |
146,095,000.0000 KRW |
| 2025-05-14 |
145,524,015.5522 KRW |
92.0783 BTC |
145,272,000.0000 KRW |
144,809,000.0000 KRW |
146,000,000.0000 KRW |
145,966,000.0000 KRW |
| 2025-05-13 |
146,279,130.2214 KRW |
187.6351 BTC |
145,597,000.0000 KRW |
145,563,000.0000 KRW |
146,825,000.0000 KRW |
146,073,000.0000 KRW |
| 2025-05-12 |
143,998,034.8283 KRW |
246.3024 BTC |
144,336,000.0000 KRW |
142,412,000.0000 KRW |
145,000,000.0000 KRW |
144,721,000.0000 KRW |
| 2025-05-11 |
145,662,374.2344 KRW |
79.8000 BTC |
145,584,000.0000 KRW |
145,132,000.0000 KRW |
146,178,000.0000 KRW |
145,242,000.0000 KRW |
| 2025-05-10 |
143,981,452.1243 KRW |
102.0562 BTC |
144,445,000.0000 KRW |
143,561,000.0000 KRW |
144,456,000.0000 KRW |
144,150,000.0000 KRW |
| 2025-05-09 |
144,145,524.7207 KRW |
116.6468 BTC |
144,520,000.0000 KRW |
143,702,000.0000 KRW |
144,678,000.0000 KRW |
143,750,000.0000 KRW |
| 2025-05-08 |
143,022,336.5365 KRW |
678.4256 BTC |
139,823,000.0000 KRW |
139,695,000.0000 KRW |
145,480,000.0000 KRW |
144,501,000.0000 KRW |
| 2025-05-07 |
137,232,965.0233 KRW |
232.4061 BTC |
137,292,000.0000 KRW |
136,070,000.0000 KRW |
138,074,000.0000 KRW |
137,753,000.0000 KRW |
| 2025-05-06 |
134,481,758.7298 KRW |
65.0426 BTC |
133,897,000.0000 KRW |
133,885,000.0000 KRW |
134,989,000.0000 KRW |
134,333,000.0000 KRW |
| 2025-05-05 |
134,392,278.2648 KRW |
105.7264 BTC |
133,651,000.0000 KRW |
133,250,000.0000 KRW |
135,454,000.0000 KRW |
135,332,000.0000 KRW |
| 2025-05-04 |
137,035,660.9917 KRW |
33.4111 BTC |
137,231,000.0000 KRW |
136,800,000.0000 KRW |
137,308,000.0000 KRW |
137,296,000.0000 KRW |
| 2025-05-03 |
137,886,115.6930 KRW |
37.6051 BTC |
137,872,000.0000 KRW |
137,592,000.0000 KRW |
138,134,000.0000 KRW |
138,024,000.0000 KRW |
| 2025-05-02 |
138,699,227.4158 KRW |
94.8362 BTC |
139,170,000.0000 KRW |
138,200,000.0000 KRW |
139,315,000.0000 KRW |
138,365,000.0000 KRW |
| 2025-05-01 |
139,554,950.3273 KRW |
205.9910 BTC |
139,291,000.0000 KRW |
138,888,000.0000 KRW |
140,050,000.0000 KRW |
139,145,000.0000 KRW |
| 2025-04-30 |
135,913,200.6507 KRW |
144.3434 BTC |
135,240,000.0000 KRW |
135,200,000.0000 KRW |
136,501,000.0000 KRW |
135,985,000.0000 KRW |
| 2025-04-29 |
136,542,498.1924 KRW |
186.6103 BTC |
136,960,000.0000 KRW |
135,656,000.0000 KRW |
137,367,000.0000 KRW |
136,332,000.0000 KRW |
| 2025-04-28 |
136,024,445.8258 KRW |
156.4330 BTC |
136,100,000.0000 KRW |
135,080,000.0000 KRW |
137,073,000.0000 KRW |
137,031,000.0000 KRW |
| 2025-04-27 |
135,586,347.4974 KRW |
104.2917 BTC |
135,679,000.0000 KRW |
135,030,000.0000 KRW |
136,178,000.0000 KRW |
135,267,000.0000 KRW |
| 2025-04-26 |
136,253,552.0774 KRW |
87.1728 BTC |
135,862,000.0000 KRW |
135,730,000.0000 KRW |
136,809,000.0000 KRW |
136,749,000.0000 KRW |
| 2025-04-25 |
137,121,385.9335 KRW |
193.4576 BTC |
137,403,000.0000 KRW |
136,500,000.0000 KRW |
137,760,000.0000 KRW |
136,863,000.0000 KRW |
| 2025-04-24 |
134,105,248.7683 KRW |
107.9875 BTC |
133,960,000.0000 KRW |
133,432,000.0000 KRW |
134,566,000.0000 KRW |
134,297,000.0000 KRW |
| 2025-04-23 |
133,345,766.7519 KRW |
281.1489 BTC |
133,139,000.0000 KRW |
131,630,000.0000 KRW |
134,761,000.0000 KRW |
134,243,000.0000 KRW |
| 2025-04-22 |
131,555,635.2986 KRW |
520.2827 BTC |
130,134,000.0000 KRW |
129,711,000.0000 KRW |
133,850,000.0000 KRW |
133,300,000.0000 KRW |
| 2025-04-21 |
125,651,864.1699 KRW |
201.4167 BTC |
126,337,000.0000 KRW |
124,522,000.0000 KRW |
126,700,000.0000 KRW |
125,669,000.0000 KRW |
| 2025-04-20 |
122,475,610.5505 KRW |
91.0203 BTC |
122,275,000.0000 KRW |
121,956,000.0000 KRW |
122,845,000.0000 KRW |
122,604,000.0000 KRW |
| 2025-04-19 |
123,003,548.7704 KRW |
58.1062 BTC |
123,284,000.0000 KRW |
122,570,000.0000 KRW |
123,484,000.0000 KRW |
122,994,000.0000 KRW |
| 2025-04-18 |
122,361,785.8211 KRW |
33.8261 BTC |
122,500,000.0000 KRW |
122,212,000.0000 KRW |
122,553,000.0000 KRW |
122,327,000.0000 KRW |
| 2025-04-17 |
122,639,274.6380 KRW |
122.1668 BTC |
121,816,000.0000 KRW |
121,816,000.0000 KRW |
123,246,000.0000 KRW |
122,892,000.0000 KRW |
| 2025-04-16 |
122,474,797.5781 KRW |
207.9314 BTC |
122,638,000.0000 KRW |
121,166,000.0000 KRW |
123,585,000.0000 KRW |
122,451,000.0000 KRW |
| 2025-04-15 |
122,947,168.5487 KRW |
167.7785 BTC |
123,768,000.0000 KRW |
122,319,000.0000 KRW |
123,986,000.0000 KRW |
122,591,000.0000 KRW |
| 2025-04-14 |
122,624,083.0020 KRW |
162.1590 BTC |
123,466,000.0000 KRW |
121,770,000.0000 KRW |
123,570,000.0000 KRW |
122,751,000.0000 KRW |
| 2025-04-13 |
121,860,297.8630 KRW |
181.0997 BTC |
122,177,000.0000 KRW |
121,001,000.0000 KRW |
123,000,000.0000 KRW |
121,227,000.0000 KRW |
| 2025-04-12 |
123,059,575.3628 KRW |
167.1272 BTC |
122,689,000.0000 KRW |
122,310,000.0000 KRW |
123,950,000.0000 KRW |
123,561,000.0000 KRW |
| 2025-04-11 |
121,250,225.7660 KRW |
224.5509 BTC |
119,929,000.0000 KRW |
119,634,000.0000 KRW |
122,300,000.0000 KRW |
121,557,000.0000 KRW |
| 2025-04-10 |
120,693,978.6603 KRW |
1,329.6351 BTC |
115,258,000.0000 KRW |
115,257,000.0000 KRW |
122,997,000.0000 KRW |
120,854,000.0000 KRW |
| 2025-04-09 |
120,375,783.9461 KRW |
900.4993 BTC |
115,258,000.0000 KRW |
115,257,000.0000 KRW |
122,997,000.0000 KRW |
122,777,000.0000 KRW |
| 2025-04-08 |
115,777,347.5834 KRW |
433.7731 BTC |
117,414,000.0000 KRW |
114,377,000.0000 KRW |
117,968,000.0000 KRW |
114,381,000.0000 KRW |
| 2025-04-07 |
117,417,354.3288 KRW |
488.7539 BTC |
117,460,000.0000 KRW |
115,440,000.0000 KRW |
119,721,000.0000 KRW |
118,220,000.0000 KRW |
| 2025-04-06 |
119,441,652.3761 KRW |
554.9239 BTC |
122,270,000.0000 KRW |
117,248,000.0000 KRW |
122,491,000.0000 KRW |
117,475,000.0000 KRW |
| 2025-04-05 |
122,706,252.2017 KRW |
80.5422 BTC |
122,610,000.0000 KRW |
122,018,000.0000 KRW |
123,498,000.0000 KRW |
123,382,000.0000 KRW |
| 2025-04-04 |
123,436,311.7198 KRW |
311.0563 BTC |
122,277,000.0000 KRW |
122,096,000.0000 KRW |
124,650,000.0000 KRW |
123,764,000.0000 KRW |
| 2025-04-03 |
121,960,263.2375 KRW |
233.8782 BTC |
121,401,000.0000 KRW |
121,010,000.0000 KRW |
123,377,000.0000 KRW |
123,350,000.0000 KRW |
| 2025-04-02 |
127,474,053.1740 KRW |
612.8059 BTC |
127,043,000.0000 KRW |
123,912,000.0000 KRW |
130,241,000.0000 KRW |
123,971,000.0000 KRW |
| 2025-04-01 |
126,185,000.5164 KRW |
189.7767 BTC |
125,076,000.0000 KRW |
125,007,000.0000 KRW |
126,985,000.0000 KRW |
126,583,000.0000 KRW |
| 2025-03-31 |
123,997,101.2094 KRW |
117.6585 BTC |
124,219,000.0000 KRW |
122,548,000.0000 KRW |
124,780,000.0000 KRW |
122,549,000.0000 KRW |