Market [unlinked] / KRW
Identifier on Bithumb: KRW-C
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
268.1922 KRW |
1,106,190.6400 |
273.0000 KRW |
263.0000 KRW |
275.0000 KRW |
263.0000 KRW |
| 2025-08-26 |
275.1921 KRW |
2,161,307.0752 |
283.0000 KRW |
270.0000 KRW |
284.0000 KRW |
271.0000 KRW |
| 2025-08-25 |
276.9781 KRW |
4,588,189.9087 |
270.0000 KRW |
266.0000 KRW |
290.0000 KRW |
270.0000 KRW |
| 2025-08-24 |
281.3784 KRW |
2,884,424.4521 |
282.0000 KRW |
274.0000 KRW |
296.0000 KRW |
279.0000 KRW |
| 2025-08-23 |
296.2783 KRW |
759,295.0322 |
298.0000 KRW |
293.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-08-22 |
306.1881 KRW |
1,469,048.5158 |
292.0000 KRW |
292.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2025-08-21 |
292.7899 KRW |
2,536,401.1549 |
284.0000 KRW |
281.0000 KRW |
302.0000 KRW |
286.0000 KRW |
| 2025-08-20 |
290.3088 KRW |
343,712.2135 |
287.0000 KRW |
286.0000 KRW |
295.0000 KRW |
295.0000 KRW |
| 2025-08-19 |
290.7333 KRW |
72,336.8446 |
292.0000 KRW |
285.0000 KRW |
296.0000 KRW |
291.0000 KRW |
| 2025-08-18 |
305.7157 KRW |
356,556.6403 |
305.0000 KRW |
301.0000 KRW |
311.0000 KRW |
304.0000 KRW |
| 2025-08-17 |
315.7830 KRW |
316,915.6762 |
321.0000 KRW |
312.0000 KRW |
325.0000 KRW |
313.0000 KRW |
| 2025-08-16 |
314.0318 KRW |
55,407.0097 |
316.0000 KRW |
312.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2025-08-15 |
306.2786 KRW |
550,268.6516 |
315.0000 KRW |
298.0000 KRW |
316.0000 KRW |
309.0000 KRW |
| 2025-08-14 |
325.9126 KRW |
608,948.8597 |
331.0000 KRW |
318.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-08-13 |
354.9561 KRW |
562,160.5188 |
358.0000 KRW |
349.0000 KRW |
361.0000 KRW |
354.0000 KRW |
| 2025-08-12 |
360.4835 KRW |
257,193.2199 |
358.0000 KRW |
358.0000 KRW |
364.0000 KRW |
360.0000 KRW |
| 2025-08-11 |
357.7971 KRW |
274,372.5244 |
358.0000 KRW |
351.0000 KRW |
368.0000 KRW |
355.0000 KRW |
| 2025-08-10 |
369.1277 KRW |
580,891.7824 |
368.0000 KRW |
360.0000 KRW |
376.0000 KRW |
368.0000 KRW |
| 2025-08-09 |
375.2561 KRW |
338,948.2317 |
375.0000 KRW |
369.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-08-08 |
350.7132 KRW |
171,509.5970 |
349.0000 KRW |
345.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2025-08-07 |
346.5374 KRW |
931,490.1508 |
346.0000 KRW |
342.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2025-08-06 |
356.1299 KRW |
580,904.2358 |
360.0000 KRW |
349.0000 KRW |
369.0000 KRW |
352.0000 KRW |
| 2025-08-05 |
367.9370 KRW |
664,023.2808 |
373.0000 KRW |
362.0000 KRW |
374.0000 KRW |
369.0000 KRW |
| 2025-08-04 |
406.9647 KRW |
307,958.6165 |
409.0000 KRW |
399.0000 KRW |
413.0000 KRW |
407.0000 KRW |
| 2025-08-03 |
401.8478 KRW |
335,046.3815 |
393.0000 KRW |
390.0000 KRW |
409.0000 KRW |
403.0000 KRW |
| 2025-08-02 |
375.6961 KRW |
894,614.1894 |
383.0000 KRW |
367.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2025-08-01 |
395.0447 KRW |
1,227,131.5553 |
422.0000 KRW |
377.0000 KRW |
422.0000 KRW |
387.0000 KRW |
| 2025-07-31 |
431.6198 KRW |
1,314,412.9180 |
436.0000 KRW |
419.0000 KRW |
443.0000 KRW |
420.0000 KRW |
| 2025-07-30 |
440.5484 KRW |
2,061,579.9965 |
446.0000 KRW |
432.0000 KRW |
454.0000 KRW |
440.0000 KRW |
| 2025-07-29 |
458.0585 KRW |
13,403,888.1971 |
447.0000 KRW |
437.0000 KRW |
482.0000 KRW |
459.0000 KRW |