Identifier on Bithumb: KRW-CORE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
194.7483 KRW |
162,687.5974 CORE |
197.0000 KRW |
186.0000 KRW |
200.0000 KRW |
189.0000 KRW |
| 2025-12-04 |
189.2864 KRW |
1,854,046.1094 CORE |
194.0000 KRW |
184.0000 KRW |
200.0000 KRW |
184.0000 KRW |
| 2025-12-03 |
168.7934 KRW |
467,574.4447 CORE |
164.0000 KRW |
163.0000 KRW |
179.0000 KRW |
175.0000 KRW |
| 2025-12-02 |
164.1101 KRW |
4,052,521.2038 CORE |
152.0000 KRW |
152.0000 KRW |
180.0000 KRW |
156.0000 KRW |
| 2025-12-01 |
146.7256 KRW |
3,230,713.9629 CORE |
181.0000 KRW |
132.0000 KRW |
182.0000 KRW |
157.0000 KRW |
| 2025-11-30 |
201.3265 KRW |
51,288.6093 CORE |
203.0000 KRW |
200.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2025-11-29 |
205.0235 KRW |
102,570.3891 CORE |
210.0000 KRW |
200.0000 KRW |
212.0000 KRW |
203.0000 KRW |
| 2025-11-28 |
210.8318 KRW |
27,574.3912 CORE |
214.0000 KRW |
208.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2025-11-27 |
211.0363 KRW |
57,642.6018 CORE |
215.0000 KRW |
207.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-11-26 |
212.0124 KRW |
91,031.8995 CORE |
210.0000 KRW |
208.0000 KRW |
216.0000 KRW |
213.0000 KRW |
| 2025-11-25 |
211.0680 KRW |
21,112.8247 CORE |
210.0000 KRW |
209.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-11-24 |
217.3165 KRW |
39,469.3994 CORE |
213.0000 KRW |
212.0000 KRW |
220.0000 KRW |
216.0000 KRW |
| 2025-11-23 |
214.4121 KRW |
44,136.9207 CORE |
214.0000 KRW |
213.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-11-22 |
212.8163 KRW |
475,379.9563 CORE |
204.0000 KRW |
202.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-11-21 |
201.9958 KRW |
546,733.3698 CORE |
209.0000 KRW |
196.0000 KRW |
209.0000 KRW |
198.0000 KRW |
| 2025-11-20 |
226.4830 KRW |
256,511.4090 CORE |
252.0000 KRW |
216.0000 KRW |
253.0000 KRW |
217.0000 KRW |
| 2025-11-19 |
242.4438 KRW |
81,559.1899 CORE |
246.0000 KRW |
234.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2025-11-18 |
253.1468 KRW |
38,491.6162 CORE |
250.0000 KRW |
249.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2025-11-17 |
250.1958 KRW |
80,812.6094 CORE |
257.0000 KRW |
244.0000 KRW |
258.0000 KRW |
246.0000 KRW |
| 2025-11-16 |
253.3617 KRW |
354,821.4273 CORE |
260.0000 KRW |
246.0000 KRW |
263.0000 KRW |
253.0000 KRW |
| 2025-11-15 |
268.7095 KRW |
87,350.7900 CORE |
271.0000 KRW |
267.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2025-11-14 |
272.9226 KRW |
40,255.0201 CORE |
273.0000 KRW |
269.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2025-11-13 |
284.0188 KRW |
372,419.0942 CORE |
302.0000 KRW |
271.0000 KRW |
304.0000 KRW |
278.0000 KRW |
| 2025-11-12 |
307.2006 KRW |
1,013,160.4537 CORE |
316.0000 KRW |
291.0000 KRW |
320.0000 KRW |
304.0000 KRW |
| 2025-11-11 |
352.9356 KRW |
18,033,538.2078 CORE |
312.0000 KRW |
302.0000 KRW |
483.0000 KRW |
308.0000 KRW |
| 2025-11-10 |
317.6209 KRW |
10,963.7349 CORE |
318.0000 KRW |
314.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2025-11-09 |
319.5156 KRW |
66,325.2687 CORE |
317.0000 KRW |
314.0000 KRW |
327.0000 KRW |
319.0000 KRW |
| 2025-11-08 |
316.3452 KRW |
11,144.3012 CORE |
319.0000 KRW |
312.0000 KRW |
323.0000 KRW |
323.0000 KRW |
| 2025-11-07 |
327.4251 KRW |
69,673.5249 CORE |
306.0000 KRW |
306.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-11-06 |
286.9848 KRW |
40,455.8228 CORE |
291.0000 KRW |
282.0000 KRW |
294.0000 KRW |
287.0000 KRW |
| 2025-11-05 |
297.5634 KRW |
54,561.4828 CORE |
294.0000 KRW |
291.0000 KRW |
311.0000 KRW |
302.0000 KRW |
| 2025-11-04 |
284.6294 KRW |
129,508.6506 CORE |
305.0000 KRW |
266.0000 KRW |
306.0000 KRW |
279.0000 KRW |
| 2025-11-03 |
311.6022 KRW |
58,501.1933 CORE |
328.0000 KRW |
293.0000 KRW |
332.0000 KRW |
311.0000 KRW |
| 2025-11-02 |
342.5208 KRW |
67,044.9856 CORE |
341.0000 KRW |
336.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2025-11-01 |
341.8771 KRW |
170,955.4026 CORE |
336.0000 KRW |
336.0000 KRW |
353.0000 KRW |
352.0000 KRW |
| 2025-10-31 |
303.6952 KRW |
60,694.3794 CORE |
305.0000 KRW |
298.0000 KRW |
309.0000 KRW |
306.0000 KRW |
| 2025-10-30 |
313.1441 KRW |
163,817.2567 CORE |
323.0000 KRW |
304.0000 KRW |
325.0000 KRW |
313.0000 KRW |
| 2025-10-29 |
350.6522 KRW |
41,104.5904 CORE |
348.0000 KRW |
342.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2025-10-28 |
349.2217 KRW |
142,314.3775 CORE |
352.0000 KRW |
335.0000 KRW |
358.0000 KRW |
345.0000 KRW |
| 2025-10-27 |
350.6782 KRW |
56,695.5106 CORE |
346.0000 KRW |
346.0000 KRW |
358.0000 KRW |
348.0000 KRW |
| 2025-10-26 |
350.2821 KRW |
126,028.1832 CORE |
347.0000 KRW |
344.0000 KRW |
357.0000 KRW |
350.0000 KRW |
| 2025-10-25 |
342.3749 KRW |
409,330.6238 CORE |
333.0000 KRW |
327.0000 KRW |
358.0000 KRW |
344.0000 KRW |
| 2025-10-24 |
347.1200 KRW |
10,983.5359 CORE |
349.0000 KRW |
345.0000 KRW |
350.0000 KRW |
350.0000 KRW |
| 2025-10-23 |
352.2026 KRW |
6,481.6948 CORE |
354.0000 KRW |
350.0000 KRW |
356.0000 KRW |
351.0000 KRW |
| 2025-10-22 |
351.7464 KRW |
71,210.4646 CORE |
362.0000 KRW |
341.0000 KRW |
363.0000 KRW |
348.0000 KRW |
| 2025-10-21 |
382.5872 KRW |
17,128.3055 CORE |
383.0000 KRW |
380.0000 KRW |
387.0000 KRW |
382.0000 KRW |
| 2025-10-20 |
382.7157 KRW |
13,679.7808 CORE |
387.0000 KRW |
379.0000 KRW |
387.0000 KRW |
381.0000 KRW |
| 2025-10-19 |
382.0891 KRW |
63,825.8345 CORE |
388.0000 KRW |
379.0000 KRW |
391.0000 KRW |
381.0000 KRW |
| 2025-10-18 |
369.1770 KRW |
21,459.4680 CORE |
367.0000 KRW |
367.0000 KRW |
376.0000 KRW |
369.0000 KRW |
| 2025-10-17 |
366.5527 KRW |
24,206.4678 CORE |
360.0000 KRW |
359.0000 KRW |
377.0000 KRW |
369.0000 KRW |