Market [unlinked] / KRW
Identifier on Bithumb: KRW-C
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
91.5979 KRW |
282,353.5578 |
90.5000 KRW |
90.2500 KRW |
92.2700 KRW |
90.7900 KRW |
| 2026-02-02 |
92.3253 KRW |
27,725.1383 |
91.8000 KRW |
91.8000 KRW |
92.7700 KRW |
92.0200 KRW |
| 2026-02-01 |
90.3479 KRW |
357,939.9809 |
92.9800 KRW |
89.1000 KRW |
92.9900 KRW |
90.0400 KRW |
| 2026-01-31 |
92.1050 KRW |
617,153.0747 |
97.1200 KRW |
87.8400 KRW |
97.3500 KRW |
91.5600 KRW |
| 2026-01-30 |
104.3851 KRW |
162,128.1122 |
103.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2026-01-29 |
100.7671 KRW |
254,432.1322 |
102.0000 KRW |
99.6900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2026-01-28 |
104.9866 KRW |
103,054.6468 |
104.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-27 |
106.5175 KRW |
89,225.7335 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2026-01-26 |
105.2501 KRW |
177,897.8948 |
106.0000 KRW |
103.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2026-01-25 |
104.8688 KRW |
405,547.4947 |
110.0000 KRW |
102.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2026-01-24 |
106.5499 KRW |
247,545.8105 |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2026-01-23 |
104.9192 KRW |
303,983.3550 |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2026-01-22 |
102.5635 KRW |
158,269.8353 |
102.0000 KRW |
102.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2026-01-21 |
105.0692 KRW |
76,965.3272 |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2026-01-20 |
105.2825 KRW |
120,786.2894 |
106.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-19 |
107.7510 KRW |
149,725.2331 |
107.0000 KRW |
107.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2026-01-18 |
117.9114 KRW |
111,530.0527 |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2026-01-17 |
118.4012 KRW |
245,724.2934 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2026-01-16 |
115.3520 KRW |
73,705.0297 |
117.0000 KRW |
114.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2026-01-15 |
116.9618 KRW |
495,850.0616 |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2026-01-14 |
117.8806 KRW |
584,278.2772 |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2026-01-13 |
117.8702 KRW |
126,814.0477 |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2026-01-12 |
117.5507 KRW |
81,266.2701 |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2026-01-11 |
121.0879 KRW |
181,351.6496 |
124.0000 KRW |
120.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2026-01-10 |
121.9891 KRW |
292,405.7176 |
125.0000 KRW |
120.0000 KRW |
125.0000 KRW |
121.0000 KRW |
| 2026-01-09 |
120.1545 KRW |
626,791.3564 |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2026-01-08 |
121.8854 KRW |
746,265.9593 |
120.0000 KRW |
120.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2026-01-07 |
122.2723 KRW |
1,460,551.3506 |
127.0000 KRW |
119.0000 KRW |
127.0000 KRW |
121.0000 KRW |
| 2026-01-06 |
138.6240 KRW |
219,596.9557 |
142.0000 KRW |
136.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2026-01-05 |
142.6577 KRW |
625,406.2109 |
142.0000 KRW |
141.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2026-01-04 |
143.9639 KRW |
97,763.5133 |
145.0000 KRW |
142.0000 KRW |
146.0000 KRW |
142.0000 KRW |
| 2026-01-03 |
152.9330 KRW |
3,551,231.0085 |
149.0000 KRW |
147.0000 KRW |
158.0000 KRW |
150.0000 KRW |
| 2026-01-02 |
133.0956 KRW |
188,077.5440 |
134.0000 KRW |
131.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2026-01-01 |
136.5101 KRW |
218,680.3580 |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-12-31 |
131.3663 KRW |
484,585.6324 |
129.0000 KRW |
129.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-12-30 |
128.0696 KRW |
42,528.8416 |
129.0000 KRW |
127.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-12-29 |
132.2621 KRW |
1,478,803.5623 |
127.0000 KRW |
127.0000 KRW |
135.0000 KRW |
128.0000 KRW |
| 2025-12-28 |
128.2025 KRW |
139,225.2763 |
129.0000 KRW |
127.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-12-27 |
129.5330 KRW |
90,037.2575 |
129.0000 KRW |
128.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-12-26 |
127.9205 KRW |
165,652.0911 |
126.0000 KRW |
126.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-12-25 |
127.4102 KRW |
68,293.0276 |
126.0000 KRW |
126.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-12-24 |
127.3552 KRW |
74,142.6921 |
125.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-12-23 |
129.9605 KRW |
76,933.9444 |
126.0000 KRW |
126.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-12-22 |
125.5200 KRW |
353,915.6252 |
125.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-12-21 |
124.5068 KRW |
191,499.1525 |
124.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-12-20 |
129.3395 KRW |
266,965.5089 |
127.0000 KRW |
127.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-12-19 |
129.1455 KRW |
248,221.2882 |
130.0000 KRW |
125.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-12-18 |
128.9561 KRW |
518,134.2184 |
131.0000 KRW |
124.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-12-17 |
121.9902 KRW |
583,445.9253 |
125.0000 KRW |
118.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2025-12-16 |
125.2730 KRW |
314,187.9101 |
125.0000 KRW |
123.0000 KRW |
126.0000 KRW |
123.0000 KRW |