Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| 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 |