Market [unlinked] / KRW
Identifier on Bithumb: KRW-C
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
115.2346 KRW |
398,832.8760 |
114.0000 KRW |
111.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-04 |
114.9697 KRW |
335,943.6502 |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-12-03 |
117.3280 KRW |
34,690.0441 |
116.0000 KRW |
115.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-12-02 |
116.0552 KRW |
381,084.7928 |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-12-01 |
108.9534 KRW |
90,347.8003 |
107.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-11-30 |
117.8886 KRW |
60,687.4569 |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-11-29 |
117.5838 KRW |
148,899.4984 |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
115.0000 KRW |
| 2025-11-28 |
122.1992 KRW |
238,836.3651 |
124.0000 KRW |
119.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-11-27 |
127.5519 KRW |
81,540.3109 |
127.0000 KRW |
127.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-11-26 |
129.3915 KRW |
584,546.5125 |
124.0000 KRW |
123.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-11-25 |
125.5060 KRW |
219,873.4367 |
123.0000 KRW |
123.0000 KRW |
127.0000 KRW |
124.0000 KRW |
| 2025-11-24 |
127.5178 KRW |
292,902.3484 |
123.0000 KRW |
122.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-11-23 |
121.6173 KRW |
120,738.7448 |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-11-22 |
120.9811 KRW |
252,420.3401 |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-21 |
126.0830 KRW |
556,702.7668 |
124.0000 KRW |
123.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-11-20 |
132.7189 KRW |
229,888.3016 |
138.0000 KRW |
128.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2025-11-19 |
128.8154 KRW |
238,204.1392 |
136.0000 KRW |
127.0000 KRW |
137.0000 KRW |
127.0000 KRW |
| 2025-11-18 |
132.5975 KRW |
77,715.1170 |
130.0000 KRW |
130.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-11-17 |
133.5861 KRW |
52,361.3899 |
133.0000 KRW |
129.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2025-11-16 |
133.2528 KRW |
574,167.2162 |
137.0000 KRW |
131.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2025-11-15 |
139.5358 KRW |
48,340.4132 |
140.0000 KRW |
137.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-11-14 |
139.9582 KRW |
53,992.5877 |
140.0000 KRW |
138.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-11-13 |
138.3423 KRW |
378,723.1007 |
148.0000 KRW |
134.0000 KRW |
149.0000 KRW |
134.0000 KRW |
| 2025-11-12 |
144.1150 KRW |
216,493.1043 |
146.0000 KRW |
140.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-11-11 |
145.4797 KRW |
1,003,210.0484 |
148.0000 KRW |
140.0000 KRW |
149.0000 KRW |
144.0000 KRW |
| 2025-11-10 |
157.3234 KRW |
1,405,669.4293 |
159.0000 KRW |
152.0000 KRW |
163.0000 KRW |
157.0000 KRW |
| 2025-11-09 |
165.7576 KRW |
3,741,105.2304 |
150.0000 KRW |
150.0000 KRW |
178.0000 KRW |
159.0000 KRW |
| 2025-11-08 |
145.9687 KRW |
1,155,719.2736 |
146.0000 KRW |
142.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-11-07 |
150.1696 KRW |
537,048.1012 |
145.0000 KRW |
143.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2025-11-06 |
132.5561 KRW |
374,226.5077 |
134.0000 KRW |
130.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-11-05 |
131.4374 KRW |
86,975.8900 |
130.0000 KRW |
130.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-11-04 |
130.3632 KRW |
1,264,592.9014 |
136.0000 KRW |
121.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2025-11-03 |
137.7121 KRW |
577,006.6034 |
148.0000 KRW |
133.0000 KRW |
148.0000 KRW |
135.0000 KRW |
| 2025-11-02 |
157.5430 KRW |
65,399.5022 |
158.0000 KRW |
156.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2025-11-01 |
162.4163 KRW |
273,781.2620 |
162.0000 KRW |
160.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-10-31 |
157.1322 KRW |
279,393.4372 |
162.0000 KRW |
155.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-10-30 |
156.0242 KRW |
1,194,128.9204 |
159.0000 KRW |
152.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-10-29 |
174.5013 KRW |
430,203.7942 |
179.0000 KRW |
171.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-10-28 |
174.4845 KRW |
695,291.3159 |
178.0000 KRW |
169.0000 KRW |
180.0000 KRW |
173.0000 KRW |
| 2025-10-27 |
183.6908 KRW |
566,855.0439 |
183.0000 KRW |
181.0000 KRW |
188.0000 KRW |
182.0000 KRW |
| 2025-10-26 |
184.1285 KRW |
4,637,473.2269 |
176.0000 KRW |
176.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-10-25 |
175.2227 KRW |
2,080,984.7021 |
169.0000 KRW |
169.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-10-24 |
166.5560 KRW |
383,783.1709 |
165.0000 KRW |
163.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-10-23 |
163.1766 KRW |
283,300.9753 |
161.0000 KRW |
161.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-10-22 |
165.2686 KRW |
1,159,612.2253 |
165.0000 KRW |
155.0000 KRW |
171.0000 KRW |
160.0000 KRW |
| 2025-10-21 |
169.9690 KRW |
261,222.6927 |
171.0000 KRW |
166.0000 KRW |
172.0000 KRW |
166.0000 KRW |
| 2025-10-20 |
170.7022 KRW |
1,226,847.1946 |
175.0000 KRW |
166.0000 KRW |
177.0000 KRW |
171.0000 KRW |
| 2025-10-19 |
181.7046 KRW |
1,143,916.3064 |
183.0000 KRW |
180.0000 KRW |
185.0000 KRW |
180.0000 KRW |
| 2025-10-18 |
181.8969 KRW |
5,287,384.4876 |
172.0000 KRW |
170.0000 KRW |
193.0000 KRW |
177.0000 KRW |
| 2025-10-17 |
156.1162 KRW |
333,627.8421 |
156.0000 KRW |
155.0000 KRW |
160.0000 KRW |
157.0000 KRW |