Market [unlinked] / KRW
Identifier on Bithumb: KRW-CTK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
484.0713 KRW |
34,545.8023 |
487.0000 KRW |
477.0000 KRW |
491.0000 KRW |
479.0000 KRW |
| 2025-08-16 |
480.6249 KRW |
1,245.6192 |
481.0000 KRW |
480.0000 KRW |
481.0000 KRW |
480.0000 KRW |
| 2025-08-15 |
466.3184 KRW |
96,072.3556 |
471.0000 KRW |
459.0000 KRW |
482.0000 KRW |
472.0000 KRW |
| 2025-08-14 |
476.1799 KRW |
272,971.6647 |
480.0000 KRW |
461.0000 KRW |
491.0000 KRW |
474.0000 KRW |
| 2025-08-13 |
504.2172 KRW |
128,422.3460 |
503.0000 KRW |
499.0000 KRW |
512.0000 KRW |
505.0000 KRW |
| 2025-08-12 |
489.8705 KRW |
53,891.6707 |
493.0000 KRW |
485.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2025-08-11 |
477.2975 KRW |
178,331.4300 |
477.0000 KRW |
468.0000 KRW |
486.0000 KRW |
472.0000 KRW |
| 2025-08-10 |
500.5541 KRW |
205,627.6089 |
505.0000 KRW |
492.0000 KRW |
511.0000 KRW |
499.0000 KRW |
| 2025-08-09 |
483.5930 KRW |
73,832.8921 |
480.0000 KRW |
479.0000 KRW |
488.0000 KRW |
481.0000 KRW |
| 2025-08-08 |
457.7493 KRW |
73,547.5980 |
455.0000 KRW |
448.0000 KRW |
462.0000 KRW |
460.0000 KRW |
| 2025-08-07 |
444.2064 KRW |
116,115.2520 |
447.0000 KRW |
441.0000 KRW |
448.0000 KRW |
446.0000 KRW |
| 2025-08-06 |
439.4584 KRW |
32,121.2840 |
446.0000 KRW |
436.0000 KRW |
447.0000 KRW |
440.0000 KRW |
| 2025-08-05 |
442.5996 KRW |
108,062.6831 |
442.0000 KRW |
435.0000 KRW |
445.0000 KRW |
437.0000 KRW |
| 2025-08-04 |
461.9948 KRW |
20,454.7166 |
458.0000 KRW |
457.0000 KRW |
467.0000 KRW |
465.0000 KRW |
| 2025-08-03 |
444.0819 KRW |
66,034.2240 |
445.0000 KRW |
443.0000 KRW |
448.0000 KRW |
448.0000 KRW |
| 2025-08-02 |
428.5257 KRW |
128,360.6456 |
424.0000 KRW |
421.0000 KRW |
444.0000 KRW |
435.0000 KRW |
| 2025-08-01 |
423.7779 KRW |
61,041.5449 |
427.0000 KRW |
414.0000 KRW |
431.0000 KRW |
423.0000 KRW |
| 2025-07-31 |
451.2086 KRW |
68,304.7719 |
457.0000 KRW |
446.0000 KRW |
458.0000 KRW |
447.0000 KRW |
| 2025-07-30 |
459.3561 KRW |
45,338.6894 |
468.0000 KRW |
449.0000 KRW |
472.0000 KRW |
460.0000 KRW |
| 2025-07-29 |
485.5181 KRW |
110,360.5044 |
492.0000 KRW |
478.0000 KRW |
496.0000 KRW |
488.0000 KRW |
| 2025-07-28 |
489.4598 KRW |
181,173.1846 |
500.0000 KRW |
477.0000 KRW |
502.0000 KRW |
482.0000 KRW |
| 2025-07-27 |
503.9928 KRW |
571,384.1541 |
500.0000 KRW |
496.0000 KRW |
511.0000 KRW |
506.0000 KRW |
| 2025-07-26 |
521.0477 KRW |
1,337,412.9426 |
494.0000 KRW |
488.0000 KRW |
544.0000 KRW |
513.0000 KRW |
| 2025-07-25 |
488.9300 KRW |
48,016.3926 |
485.0000 KRW |
480.0000 KRW |
499.0000 KRW |
498.0000 KRW |
| 2025-07-24 |
496.5490 KRW |
277,890.6473 |
513.0000 KRW |
488.0000 KRW |
514.0000 KRW |
490.0000 KRW |
| 2025-07-23 |
523.1700 KRW |
1,209,083.5676 |
539.0000 KRW |
494.0000 KRW |
547.0000 KRW |
513.0000 KRW |
| 2025-07-22 |
615.7337 KRW |
2,607,652.8109 |
661.0000 KRW |
572.0000 KRW |
672.0000 KRW |
575.0000 KRW |
| 2025-07-21 |
572.6834 KRW |
3,442,326.7945 |
546.0000 KRW |
545.0000 KRW |
599.0000 KRW |
570.0000 KRW |
| 2025-07-20 |
537.5760 KRW |
3,721,379.2040 |
497.0000 KRW |
495.0000 KRW |
583.0000 KRW |
545.0000 KRW |
| 2025-07-19 |
457.8620 KRW |
363,810.8497 |
452.0000 KRW |
451.0000 KRW |
470.0000 KRW |
468.0000 KRW |
| 2025-07-18 |
454.3695 KRW |
491,387.6863 |
465.0000 KRW |
447.0000 KRW |
469.0000 KRW |
451.0000 KRW |
| 2025-07-17 |
450.9838 KRW |
415,033.6753 |
455.0000 KRW |
445.0000 KRW |
455.0000 KRW |
454.0000 KRW |
| 2025-07-16 |
470.4643 KRW |
4,802,610.4823 |
446.0000 KRW |
445.0000 KRW |
495.0000 KRW |
466.0000 KRW |
| 2025-07-15 |
425.8431 KRW |
120,331.6172 |
410.0000 KRW |
410.0000 KRW |
434.0000 KRW |
433.0000 KRW |
| 2025-07-14 |
428.7769 KRW |
21,254.4633 |
434.0000 KRW |
423.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2025-07-13 |
432.5489 KRW |
16,142.5622 |
436.0000 KRW |
431.0000 KRW |
436.0000 KRW |
434.0000 KRW |
| 2025-07-12 |
416.6851 KRW |
54,591.6902 |
422.0000 KRW |
411.0000 KRW |
424.0000 KRW |
418.0000 KRW |
| 2025-07-11 |
430.3134 KRW |
111,854.5936 |
433.0000 KRW |
411.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2025-07-10 |
413.3441 KRW |
149,645.7638 |
402.0000 KRW |
399.0000 KRW |
424.0000 KRW |
421.0000 KRW |
| 2025-07-09 |
394.0652 KRW |
80,624.3119 |
386.0000 KRW |
386.0000 KRW |
400.0000 KRW |
399.0000 KRW |
| 2025-07-08 |
378.1561 KRW |
33,058.8595 |
378.0000 KRW |
374.0000 KRW |
387.0000 KRW |
386.0000 KRW |
| 2025-07-07 |
395.4013 KRW |
398,448.4570 |
389.0000 KRW |
388.0000 KRW |
404.0000 KRW |
391.0000 KRW |
| 2025-07-06 |
381.9566 KRW |
30,288.9392 |
382.0000 KRW |
376.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-07-05 |
381.8558 KRW |
149,424.4993 |
386.0000 KRW |
374.0000 KRW |
387.0000 KRW |
377.0000 KRW |
| 2025-07-04 |
405.8804 KRW |
1,745,761.4052 |
406.0000 KRW |
380.0000 KRW |
433.0000 KRW |
385.0000 KRW |
| 2025-07-03 |
429.9995 KRW |
173,773.6214 |
448.0000 KRW |
421.0000 KRW |
448.0000 KRW |
421.0000 KRW |
| 2025-07-02 |
432.3093 KRW |
135,109.3344 |
432.0000 KRW |
425.0000 KRW |
442.0000 KRW |
425.0000 KRW |
| 2025-07-01 |
429.6612 KRW |
654,683.1171 |
439.0000 KRW |
419.0000 KRW |
441.0000 KRW |
436.0000 KRW |
| 2025-06-30 |
487.6861 KRW |
608,282.0230 |
493.0000 KRW |
476.0000 KRW |
502.0000 KRW |
482.0000 KRW |
| 2025-06-29 |
541.4476 KRW |
9,322,778.7966 |
501.0000 KRW |
489.0000 KRW |
598.0000 KRW |
506.0000 KRW |