Market [unlinked] / KRW
Identifier on Bithumb: KRW-C
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
166.7171 KRW |
360,857.6419 |
171.0000 KRW |
160.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2025-10-15 |
170.2861 KRW |
172,555.5824 |
171.0000 KRW |
167.0000 KRW |
173.0000 KRW |
168.0000 KRW |
| 2025-10-14 |
175.7212 KRW |
490,754.0694 |
173.0000 KRW |
171.0000 KRW |
177.0000 KRW |
175.0000 KRW |
| 2025-10-13 |
179.8295 KRW |
130,743.4540 |
177.0000 KRW |
175.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-10-12 |
171.4875 KRW |
381,114.6447 |
167.0000 KRW |
167.0000 KRW |
176.0000 KRW |
175.0000 KRW |
| 2025-10-11 |
160.9966 KRW |
632,569.5382 |
167.0000 KRW |
152.0000 KRW |
167.0000 KRW |
153.0000 KRW |
| 2025-10-10 |
198.7267 KRW |
2,107,975.0551 |
226.0000 KRW |
142.0000 KRW |
228.0000 KRW |
144.0000 KRW |
| 2025-10-09 |
235.3420 KRW |
336,988.6887 |
236.0000 KRW |
233.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2025-10-08 |
247.4444 KRW |
182,038.4214 |
245.0000 KRW |
244.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2025-10-07 |
241.9250 KRW |
529,367.3895 |
245.0000 KRW |
239.0000 KRW |
246.0000 KRW |
246.0000 KRW |
| 2025-10-06 |
255.9810 KRW |
332,256.1318 |
255.0000 KRW |
253.0000 KRW |
259.0000 KRW |
258.0000 KRW |
| 2025-10-05 |
251.0417 KRW |
202,277.3202 |
250.0000 KRW |
246.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2025-10-04 |
257.3287 KRW |
278,434.6778 |
259.0000 KRW |
252.0000 KRW |
271.0000 KRW |
271.0000 KRW |
| 2025-10-03 |
244.1859 KRW |
552,714.4442 |
242.0000 KRW |
241.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2025-10-02 |
244.6612 KRW |
825,360.4149 |
243.0000 KRW |
241.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2025-10-01 |
249.9615 KRW |
488,708.9884 |
248.0000 KRW |
246.0000 KRW |
254.0000 KRW |
253.0000 KRW |
| 2025-09-30 |
240.9082 KRW |
853,520.1889 |
244.0000 KRW |
240.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2025-09-29 |
249.3887 KRW |
2,325,979.8102 |
261.0000 KRW |
244.0000 KRW |
263.0000 KRW |
249.0000 KRW |
| 2025-09-28 |
262.6827 KRW |
218,373.1091 |
263.0000 KRW |
260.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2025-09-27 |
272.8072 KRW |
534,485.4677 |
273.0000 KRW |
266.0000 KRW |
279.0000 KRW |
273.0000 KRW |
| 2025-09-26 |
266.3615 KRW |
638,534.8325 |
265.0000 KRW |
263.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2025-09-25 |
271.0321 KRW |
2,908,479.8468 |
281.0000 KRW |
263.0000 KRW |
282.0000 KRW |
267.0000 KRW |
| 2025-09-24 |
300.1871 KRW |
617,698.8698 |
303.0000 KRW |
298.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-09-23 |
304.7613 KRW |
533,680.6553 |
303.0000 KRW |
300.0000 KRW |
310.0000 KRW |
305.0000 KRW |
| 2025-09-22 |
303.7218 KRW |
2,625,894.6821 |
305.0000 KRW |
292.0000 KRW |
317.0000 KRW |
314.0000 KRW |
| 2025-09-21 |
369.1050 KRW |
1,091,959.8134 |
361.0000 KRW |
361.0000 KRW |
376.0000 KRW |
368.0000 KRW |
| 2025-09-20 |
366.0766 KRW |
298,813.4025 |
372.0000 KRW |
360.0000 KRW |
373.0000 KRW |
363.0000 KRW |
| 2025-09-19 |
354.5312 KRW |
672,887.9501 |
351.0000 KRW |
345.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2025-09-18 |
373.6154 KRW |
645,890.8355 |
370.0000 KRW |
366.0000 KRW |
382.0000 KRW |
378.0000 KRW |
| 2025-09-17 |
345.1841 KRW |
761,305.3765 |
339.0000 KRW |
337.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2025-09-16 |
354.3027 KRW |
354,538.8996 |
355.0000 KRW |
351.0000 KRW |
360.0000 KRW |
356.0000 KRW |
| 2025-09-15 |
380.7402 KRW |
7,289,938.0581 |
353.0000 KRW |
352.0000 KRW |
415.0000 KRW |
370.0000 KRW |
| 2025-09-14 |
335.1738 KRW |
790,119.2732 |
338.0000 KRW |
329.0000 KRW |
355.0000 KRW |
345.0000 KRW |
| 2025-09-13 |
334.6536 KRW |
688,975.6724 |
334.0000 KRW |
324.0000 KRW |
343.0000 KRW |
342.0000 KRW |
| 2025-09-12 |
316.2972 KRW |
491,550.6935 |
314.0000 KRW |
309.0000 KRW |
321.0000 KRW |
321.0000 KRW |
| 2025-09-11 |
317.2727 KRW |
630,120.5212 |
316.0000 KRW |
313.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2025-09-10 |
329.9739 KRW |
661,269.4280 |
326.0000 KRW |
324.0000 KRW |
335.0000 KRW |
331.0000 KRW |
| 2025-09-09 |
329.1128 KRW |
1,135,843.0358 |
330.0000 KRW |
323.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2025-09-08 |
350.2251 KRW |
937,293.0120 |
353.0000 KRW |
344.0000 KRW |
358.0000 KRW |
353.0000 KRW |
| 2025-09-07 |
362.7762 KRW |
4,032,290.5653 |
330.0000 KRW |
329.0000 KRW |
383.0000 KRW |
364.0000 KRW |
| 2025-09-06 |
333.2290 KRW |
2,445,960.7662 |
338.0000 KRW |
323.0000 KRW |
348.0000 KRW |
333.0000 KRW |
| 2025-09-05 |
303.8284 KRW |
494,574.0155 |
296.0000 KRW |
295.0000 KRW |
310.0000 KRW |
310.0000 KRW |
| 2025-09-04 |
295.6532 KRW |
522,939.2938 |
297.0000 KRW |
290.0000 KRW |
302.0000 KRW |
301.0000 KRW |
| 2025-09-03 |
312.6400 KRW |
519,184.5660 |
314.0000 KRW |
307.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2025-09-02 |
291.6396 KRW |
865,227.3913 |
292.0000 KRW |
286.0000 KRW |
299.0000 KRW |
295.0000 KRW |
| 2025-09-01 |
291.4835 KRW |
1,508,910.2929 |
292.0000 KRW |
282.0000 KRW |
298.0000 KRW |
283.0000 KRW |
| 2025-08-31 |
342.0613 KRW |
19,325,175.2057 |
319.0000 KRW |
319.0000 KRW |
373.0000 KRW |
325.0000 KRW |
| 2025-08-30 |
301.6080 KRW |
1,172,401.5845 |
301.0000 KRW |
293.0000 KRW |
308.0000 KRW |
302.0000 KRW |
| 2025-08-29 |
276.8753 KRW |
396,448.5742 |
280.0000 KRW |
271.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-08-28 |
297.1077 KRW |
3,570,030.2214 |
291.0000 KRW |
284.0000 KRW |
308.0000 KRW |
297.0000 KRW |