Identifier on Bithumb: KRW-COMP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
47,431.3476 KRW |
863.9997 COMP |
47,410.0000 KRW |
46,380.0000 KRW |
48,030.0000 KRW |
46,760.0000 KRW |
| 2025-12-04 |
50,724.9824 KRW |
1,367.7845 COMP |
51,500.0000 KRW |
49,950.0000 KRW |
51,800.0000 KRW |
50,650.0000 KRW |
| 2025-12-03 |
52,029.7920 KRW |
2,094.7799 COMP |
51,550.0000 KRW |
51,400.0000 KRW |
52,900.0000 KRW |
52,650.0000 KRW |
| 2025-12-02 |
53,295.6790 KRW |
2,430.0440 COMP |
52,600.0000 KRW |
52,400.0000 KRW |
54,300.0000 KRW |
52,550.0000 KRW |
| 2025-12-01 |
52,941.9048 KRW |
18,239.6100 COMP |
53,750.0000 KRW |
51,250.0000 KRW |
55,000.0000 KRW |
51,300.0000 KRW |
| 2025-11-30 |
48,678.4131 KRW |
3,458.5934 COMP |
48,270.0000 KRW |
48,000.0000 KRW |
49,410.0000 KRW |
49,270.0000 KRW |
| 2025-11-29 |
47,546.4792 KRW |
3,849.0597 COMP |
48,150.0000 KRW |
46,680.0000 KRW |
48,270.0000 KRW |
47,960.0000 KRW |
| 2025-11-28 |
50,871.4667 KRW |
24,626.8168 COMP |
47,110.0000 KRW |
45,770.0000 KRW |
54,550.0000 KRW |
50,150.0000 KRW |
| 2025-11-27 |
45,419.0554 KRW |
928.8348 COMP |
45,310.0000 KRW |
45,090.0000 KRW |
45,890.0000 KRW |
45,890.0000 KRW |
| 2025-11-26 |
45,341.9933 KRW |
4,805.3539 COMP |
45,150.0000 KRW |
43,850.0000 KRW |
46,960.0000 KRW |
44,870.0000 KRW |
| 2025-11-25 |
44,575.6065 KRW |
589.6658 COMP |
44,240.0000 KRW |
44,240.0000 KRW |
44,940.0000 KRW |
44,940.0000 KRW |
| 2025-11-24 |
44,466.3037 KRW |
320.7450 COMP |
44,090.0000 KRW |
43,840.0000 KRW |
45,160.0000 KRW |
44,900.0000 KRW |
| 2025-11-23 |
43,437.4616 KRW |
1.0129 COMP |
43,300.0000 KRW |
43,300.0000 KRW |
43,620.0000 KRW |
43,620.0000 KRW |
| 2025-11-22 |
43,247.8858 KRW |
121.4871 COMP |
43,190.0000 KRW |
42,910.0000 KRW |
43,620.0000 KRW |
43,250.0000 KRW |
| 2025-11-21 |
43,793.6568 KRW |
1,072.4283 COMP |
43,830.0000 KRW |
43,040.0000 KRW |
44,290.0000 KRW |
43,870.0000 KRW |
| 2025-11-20 |
45,995.1851 KRW |
1,009.0912 COMP |
47,470.0000 KRW |
45,000.0000 KRW |
47,870.0000 KRW |
45,360.0000 KRW |
| 2025-11-19 |
46,682.2338 KRW |
720.7736 COMP |
47,630.0000 KRW |
45,850.0000 KRW |
47,730.0000 KRW |
46,980.0000 KRW |
| 2025-11-18 |
47,740.7134 KRW |
513.7374 COMP |
46,770.0000 KRW |
46,770.0000 KRW |
48,330.0000 KRW |
47,870.0000 KRW |
| 2025-11-17 |
48,179.8425 KRW |
244.8247 COMP |
48,950.0000 KRW |
47,000.0000 KRW |
48,950.0000 KRW |
47,250.0000 KRW |
| 2025-11-16 |
47,967.3682 KRW |
439.7087 COMP |
48,550.0000 KRW |
47,000.0000 KRW |
48,740.0000 KRW |
47,570.0000 KRW |
| 2025-11-15 |
49,600.8445 KRW |
152.0055 COMP |
49,390.0000 KRW |
49,300.0000 KRW |
50,200.0000 KRW |
49,300.0000 KRW |
| 2025-11-14 |
49,952.4237 KRW |
131.1490 COMP |
49,790.0000 KRW |
49,560.0000 KRW |
50,800.0000 KRW |
49,560.0000 KRW |
| 2025-11-13 |
49,147.7470 KRW |
367.1962 COMP |
50,550.0000 KRW |
48,740.0000 KRW |
51,050.0000 KRW |
49,850.0000 KRW |
| 2025-11-12 |
51,460.4195 KRW |
2,133.3636 COMP |
52,550.0000 KRW |
49,000.0000 KRW |
53,350.0000 KRW |
50,200.0000 KRW |
| 2025-11-11 |
49,951.5058 KRW |
325.8019 COMP |
50,550.0000 KRW |
49,040.0000 KRW |
50,750.0000 KRW |
49,210.0000 KRW |
| 2025-11-10 |
50,437.1631 KRW |
345.6981 COMP |
50,500.0000 KRW |
50,050.0000 KRW |
51,200.0000 KRW |
51,150.0000 KRW |
| 2025-11-09 |
51,209.4069 KRW |
419.9443 COMP |
50,950.0000 KRW |
50,750.0000 KRW |
51,600.0000 KRW |
51,400.0000 KRW |
| 2025-11-08 |
49,861.3779 KRW |
736.7317 COMP |
50,550.0000 KRW |
49,540.0000 KRW |
50,600.0000 KRW |
50,600.0000 KRW |
| 2025-11-07 |
51,145.2720 KRW |
1,528.2583 COMP |
48,910.0000 KRW |
48,660.0000 KRW |
53,000.0000 KRW |
52,300.0000 KRW |
| 2025-11-06 |
47,705.0423 KRW |
1,013.2709 COMP |
47,590.0000 KRW |
46,670.0000 KRW |
48,000.0000 KRW |
47,170.0000 KRW |
| 2025-11-05 |
47,344.6924 KRW |
314.2370 COMP |
47,240.0000 KRW |
47,160.0000 KRW |
48,000.0000 KRW |
47,760.0000 KRW |
| 2025-11-04 |
46,685.1138 KRW |
742.5899 COMP |
48,600.0000 KRW |
45,090.0000 KRW |
48,600.0000 KRW |
45,870.0000 KRW |
| 2025-11-03 |
48,527.9649 KRW |
3,312.8706 COMP |
50,450.0000 KRW |
47,160.0000 KRW |
50,450.0000 KRW |
48,600.0000 KRW |
| 2025-11-02 |
52,518.9419 KRW |
1,918.0778 COMP |
51,850.0000 KRW |
51,750.0000 KRW |
52,900.0000 KRW |
51,950.0000 KRW |
| 2025-11-01 |
53,250.8496 KRW |
121.1683 COMP |
53,300.0000 KRW |
53,000.0000 KRW |
53,600.0000 KRW |
53,050.0000 KRW |
| 2025-10-31 |
52,090.3000 KRW |
406.1580 COMP |
52,750.0000 KRW |
51,450.0000 KRW |
52,900.0000 KRW |
52,100.0000 KRW |
| 2025-10-30 |
52,997.0275 KRW |
465.0308 COMP |
53,650.0000 KRW |
52,000.0000 KRW |
54,000.0000 KRW |
52,800.0000 KRW |
| 2025-10-29 |
54,256.2881 KRW |
1,082.9167 COMP |
53,750.0000 KRW |
53,300.0000 KRW |
55,750.0000 KRW |
55,300.0000 KRW |
| 2025-10-28 |
54,131.1254 KRW |
701.0514 COMP |
55,700.0000 KRW |
53,450.0000 KRW |
55,700.0000 KRW |
54,300.0000 KRW |
| 2025-10-27 |
56,159.4763 KRW |
5.7089 COMP |
56,000.0000 KRW |
56,000.0000 KRW |
56,350.0000 KRW |
56,000.0000 KRW |
| 2025-10-26 |
57,196.8938 KRW |
435.3070 COMP |
57,350.0000 KRW |
56,800.0000 KRW |
57,800.0000 KRW |
57,150.0000 KRW |
| 2025-10-25 |
56,372.0433 KRW |
177.9197 COMP |
56,200.0000 KRW |
56,050.0000 KRW |
56,700.0000 KRW |
56,650.0000 KRW |
| 2025-10-24 |
56,130.7110 KRW |
65.9483 COMP |
56,250.0000 KRW |
55,750.0000 KRW |
56,450.0000 KRW |
56,400.0000 KRW |
| 2025-10-23 |
55,568.2569 KRW |
86.8893 COMP |
55,100.0000 KRW |
55,100.0000 KRW |
55,800.0000 KRW |
55,500.0000 KRW |
| 2025-10-22 |
54,147.1654 KRW |
536.4942 COMP |
54,750.0000 KRW |
53,600.0000 KRW |
55,050.0000 KRW |
54,600.0000 KRW |
| 2025-10-21 |
56,037.3627 KRW |
684.9631 COMP |
56,850.0000 KRW |
54,650.0000 KRW |
57,050.0000 KRW |
54,950.0000 KRW |
| 2025-10-20 |
56,413.6861 KRW |
629.6880 COMP |
56,900.0000 KRW |
55,600.0000 KRW |
57,000.0000 KRW |
56,250.0000 KRW |
| 2025-10-19 |
55,798.2351 KRW |
506.2360 COMP |
55,050.0000 KRW |
55,000.0000 KRW |
56,450.0000 KRW |
56,100.0000 KRW |
| 2025-10-18 |
53,542.8634 KRW |
1,523.1895 COMP |
52,300.0000 KRW |
51,750.0000 KRW |
54,600.0000 KRW |
54,600.0000 KRW |
| 2025-10-17 |
51,278.4994 KRW |
462.3115 COMP |
50,650.0000 KRW |
50,300.0000 KRW |
52,050.0000 KRW |
51,400.0000 KRW |