Crypto exchange Bithumb

Market [unlinked] / KRW

Identifier on Bithumb: KRW-D
Price
Date Price Volume Open Low High Close
2025-06-11 49.5956 KRW 1,244,850.9118 49.4300 KRW 48.8700 KRW 50.1400 KRW 49.9000 KRW
2025-06-10 48.1355 KRW 2,532,249.1734 46.8500 KRW 46.8500 KRW 49.2300 KRW 49.0600 KRW
2025-06-09 47.3866 KRW 747,995.8958 46.8500 KRW 46.8500 KRW 47.8600 KRW 47.8600 KRW
2025-06-08 47.8628 KRW 313,768.5804 47.8400 KRW 46.9500 KRW 48.2100 KRW 47.1000 KRW
2025-06-07 48.4644 KRW 777,394.9883 48.2500 KRW 47.7900 KRW 48.7000 KRW 48.6400 KRW
2025-06-06 46.5160 KRW 821,412.0423 47.2000 KRW 45.7500 KRW 47.4300 KRW 45.9000 KRW
2025-06-05 45.7280 KRW 4,902,857.7068 48.5400 KRW 44.1700 KRW 48.7400 KRW 44.5800 KRW
2025-06-04 47.6489 KRW 668,537.3818 48.3000 KRW 46.8700 KRW 48.6300 KRW 46.9100 KRW
2025-06-03 49.2895 KRW 1,089,140.6144 49.6800 KRW 48.5000 KRW 49.6800 KRW 48.9100 KRW
2025-06-02 48.5242 KRW 1,226,002.8049 48.2500 KRW 47.5500 KRW 49.6000 KRW 49.3500 KRW
2025-06-01 49.3838 KRW 14,108,631.0222 49.7000 KRW 47.6500 KRW 53.1800 KRW 49.3600 KRW
2025-05-31 50.8539 KRW 10,773,706.0979 49.5200 KRW 48.7000 KRW 57.5500 KRW 49.6000 KRW
2025-05-30 51.2979 KRW 2,669,810.4943 52.3800 KRW 50.0000 KRW 52.7800 KRW 50.7700 KRW
2025-05-29 55.6869 KRW 1,046,943.4560 55.8600 KRW 55.1000 KRW 56.4400 KRW 55.7800 KRW
2025-05-28 57.0533 KRW 404,838.4609 57.7500 KRW 56.2700 KRW 58.2000 KRW 56.4800 KRW
2025-05-27 58.7329 KRW 530,308.7783 57.4500 KRW 57.4500 KRW 59.1400 KRW 58.3000 KRW
2025-05-26 57.0243 KRW 484,390.5084 57.0900 KRW 56.5900 KRW 57.9500 KRW 57.1800 KRW
2025-05-25 58.3180 KRW 11,038,516.2093 57.1900 KRW 55.9900 KRW 63.0000 KRW 57.3300 KRW
2025-05-24 60.6918 KRW 7,807,322.4407 59.6300 KRW 59.0000 KRW 62.6700 KRW 59.4000 KRW
2025-05-23 60.5085 KRW 9,167,982.0267 59.6600 KRW 58.4000 KRW 63.5700 KRW 58.4000 KRW
2025-05-22 62.7177 KRW 925,836.5783 62.4100 KRW 62.0300 KRW 63.1100 KRW 63.0100 KRW
2025-05-21 59.2096 KRW 1,352,689.0612 59.1300 KRW 57.7300 KRW 60.5000 KRW 59.0900 KRW
2025-05-20 59.5368 KRW 826,072.7839 58.8000 KRW 58.3700 KRW 60.1500 KRW 59.8300 KRW
2025-05-19 59.4112 KRW 1,251,932.1555 59.6300 KRW 58.6500 KRW 60.2000 KRW 59.9500 KRW
2025-05-18 61.6723 KRW 1,616,779.0513 62.9600 KRW 59.5000 KRW 63.4600 KRW 61.4800 KRW
2025-05-17 64.1520 KRW 13,000,632.7233 61.4200 KRW 60.4600 KRW 71.0900 KRW 61.2000 KRW
2025-05-16 64.6518 KRW 1,500,998.4635 65.6900 KRW 63.4100 KRW 66.2600 KRW 64.4500 KRW
2025-05-15 67.5793 KRW 1,121,667.0113 65.8800 KRW 65.3500 KRW 68.9900 KRW 65.3500 KRW
2025-05-14 71.2430 KRW 873,301.6648 71.7100 KRW 70.3000 KRW 72.2500 KRW 71.2000 KRW
2025-05-13 73.4296 KRW 1,121,964.3452 72.1500 KRW 71.5600 KRW 75.7900 KRW 75.2800 KRW
2025-05-12 72.3345 KRW 3,338,065.0310 73.0700 KRW 68.7400 KRW 73.9700 KRW 73.5400 KRW
2025-05-11 71.2448 KRW 1,662,596.3055 71.4100 KRW 69.9500 KRW 72.4200 KRW 70.7400 KRW
2025-05-10 71.7218 KRW 2,745,841.5549 71.6900 KRW 70.5000 KRW 73.0000 KRW 72.6500 KRW
2025-05-09 69.9183 KRW 1,258,369.7053 69.4800 KRW 69.1300 KRW 70.9800 KRW 70.9700 KRW
2025-05-08 65.8848 KRW 818,606.6358 64.5600 KRW 64.5600 KRW 66.7600 KRW 65.8700 KRW
2025-05-07 61.0972 KRW 3,043,996.3693 60.6600 KRW 59.9000 KRW 61.7500 KRW 61.4900 KRW
2025-05-06 61.1405 KRW 5,842,162.7178 63.2700 KRW 58.3500 KRW 63.2700 KRW 61.6300 KRW
2025-05-05 62.8638 KRW 2,609,785.9263 61.6300 KRW 61.2700 KRW 63.7600 KRW 63.2600 KRW
2025-05-04 62.9714 KRW 4,836,911.9135 63.8600 KRW 61.5900 KRW 64.1800 KRW 63.1000 KRW
2025-05-03 63.7760 KRW 2,748,380.6061 65.2500 KRW 62.3000 KRW 65.6900 KRW 63.0000 KRW
2025-05-02 68.4726 KRW 1,652,539.6728 69.6000 KRW 67.3000 KRW 70.1700 KRW 68.7700 KRW
2025-05-01 70.8354 KRW 3,746,991.7980 70.4100 KRW 69.0000 KRW 72.7500 KRW 69.2300 KRW
2025-04-30 69.2411 KRW 708,346.0346 69.2000 KRW 68.0800 KRW 70.1200 KRW 69.2400 KRW
2025-04-29 67.9389 KRW 1,368,933.3343 69.3300 KRW 66.1200 KRW 69.3300 KRW 66.2000 KRW
2025-04-28 66.7418 KRW 2,452,227.1389 66.1100 KRW 65.0000 KRW 67.7800 KRW 66.9500 KRW
2025-04-27 66.5466 KRW 699,487.8201 67.3900 KRW 65.8000 KRW 67.4100 KRW 65.8400 KRW
2025-04-26 73.0292 KRW 1,351,522.2100 71.8100 KRW 71.0000 KRW 74.2400 KRW 71.3500 KRW
2025-04-25 69.4398 KRW 4,260,329.5601 70.3100 KRW 68.1800 KRW 70.8800 KRW 70.5000 KRW
2025-04-24 67.3146 KRW 1,244,894.4813 66.9000 KRW 65.1700 KRW 69.0000 KRW 68.7600 KRW
2025-04-23 66.7112 KRW 3,438,943.8877 67.9400 KRW 64.4300 KRW 68.2000 KRW 66.7400 KRW