Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-20 |
54.0470 KRW |
55,214,580.1489 |
51.9000 KRW |
51.6000 KRW |
57.0100 KRW |
53.3900 KRW |
2025-07-19 |
54.3059 KRW |
45,430,815.2744 |
51.9000 KRW |
51.6000 KRW |
57.0100 KRW |
53.2500 KRW |
2025-07-18 |
50.9816 KRW |
2,720,980.9305 |
51.3200 KRW |
49.5300 KRW |
51.6800 KRW |
50.0400 KRW |
2025-07-17 |
49.5627 KRW |
1,953,497.2524 |
50.4200 KRW |
48.6300 KRW |
50.5500 KRW |
50.0600 KRW |
2025-07-16 |
50.0788 KRW |
7,035,159.6702 |
50.2700 KRW |
49.2600 KRW |
50.7700 KRW |
50.1900 KRW |
2025-07-15 |
51.4292 KRW |
88,706,431.9148 |
47.9600 KRW |
47.9400 KRW |
55.0000 KRW |
50.0300 KRW |
2025-07-14 |
47.7079 KRW |
2,460,916.7716 |
47.6600 KRW |
47.0000 KRW |
48.7800 KRW |
48.7700 KRW |
2025-07-13 |
49.5722 KRW |
34,269,931.0257 |
47.9800 KRW |
47.7900 KRW |
54.0000 KRW |
48.7300 KRW |
2025-07-12 |
47.0950 KRW |
8,758,019.1515 |
46.8200 KRW |
45.7400 KRW |
48.4800 KRW |
47.4200 KRW |
2025-07-11 |
62.0738 KRW |
176,986,598.4861 |
51.6700 KRW |
45.9300 KRW |
75.9900 KRW |
48.7900 KRW |
2025-07-10 |
47.1544 KRW |
1,680,626.7172 |
47.1400 KRW |
46.1900 KRW |
47.9200 KRW |
47.7400 KRW |
2025-07-09 |
46.2609 KRW |
3,731,545.5135 |
46.1300 KRW |
45.2600 KRW |
46.8200 KRW |
46.6300 KRW |
2025-07-08 |
45.1744 KRW |
2,523,617.5737 |
45.3000 KRW |
44.6900 KRW |
45.8100 KRW |
45.3200 KRW |
2025-07-07 |
47.4711 KRW |
41,132,561.0772 |
45.2400 KRW |
44.8000 KRW |
49.7900 KRW |
47.2600 KRW |
2025-07-06 |
44.3124 KRW |
574,605.1291 |
44.3000 KRW |
44.1200 KRW |
44.5700 KRW |
44.1800 KRW |
2025-07-05 |
42.7507 KRW |
5,284,266.3153 |
43.0700 KRW |
41.6600 KRW |
43.3100 KRW |
43.1300 KRW |
2025-07-04 |
43.6758 KRW |
6,057,524.7229 |
44.2700 KRW |
43.0000 KRW |
44.9900 KRW |
43.5300 KRW |
2025-07-03 |
45.1189 KRW |
10,416,021.3911 |
43.4700 KRW |
42.5100 KRW |
46.7400 KRW |
45.3000 KRW |
2025-07-02 |
42.4987 KRW |
147,610.1280 |
42.2000 KRW |
42.1100 KRW |
43.2200 KRW |
43.1200 KRW |
2025-07-01 |
41.0897 KRW |
552,553.9809 |
41.4500 KRW |
40.1600 KRW |
41.5700 KRW |
41.1000 KRW |
2025-06-30 |
41.4742 KRW |
2,119,558.2479 |
41.8400 KRW |
40.9800 KRW |
41.9900 KRW |
41.5800 KRW |
2025-06-29 |
42.2531 KRW |
6,393,122.0600 |
42.1300 KRW |
41.5000 KRW |
45.8800 KRW |
42.3000 KRW |
2025-06-28 |
41.0820 KRW |
2,142,312.6826 |
40.8500 KRW |
40.4700 KRW |
41.9400 KRW |
41.6000 KRW |
2025-06-27 |
42.0443 KRW |
13,343,646.6923 |
41.3300 KRW |
40.5200 KRW |
47.9200 KRW |
41.3600 KRW |
2025-06-26 |
40.4579 KRW |
956,553.8545 |
40.4200 KRW |
40.0000 KRW |
41.0400 KRW |
40.0800 KRW |
2025-06-25 |
41.8953 KRW |
866,275.6867 |
42.1900 KRW |
41.0000 KRW |
42.3500 KRW |
41.0100 KRW |
2025-06-24 |
42.3136 KRW |
2,809,910.0743 |
40.4400 KRW |
39.2800 KRW |
43.3900 KRW |
42.6600 KRW |
2025-06-23 |
40.0736 KRW |
118,154.9230 |
40.4400 KRW |
39.2800 KRW |
41.1400 KRW |
41.1400 KRW |
2025-06-22 |
37.3203 KRW |
322,986.3551 |
38.0900 KRW |
36.6000 KRW |
38.1200 KRW |
37.0800 KRW |
2025-06-21 |
40.2098 KRW |
1,018,528.6496 |
41.3700 KRW |
39.0100 KRW |
41.5500 KRW |
40.0600 KRW |
2025-06-20 |
41.6372 KRW |
385,030.5866 |
41.9800 KRW |
40.5700 KRW |
42.7600 KRW |
40.5800 KRW |
2025-06-19 |
42.3177 KRW |
404,152.2930 |
42.3200 KRW |
42.1000 KRW |
42.8100 KRW |
42.6300 KRW |
2025-06-18 |
42.3879 KRW |
401,356.2464 |
42.6200 KRW |
42.1100 KRW |
42.6200 KRW |
42.3800 KRW |
2025-06-17 |
42.9308 KRW |
525,370.8349 |
43.7400 KRW |
42.4600 KRW |
43.7400 KRW |
43.2500 KRW |
2025-06-16 |
46.0586 KRW |
2,806,831.9189 |
46.3300 KRW |
45.7400 KRW |
46.4200 KRW |
45.8600 KRW |
2025-06-15 |
44.9672 KRW |
1,707,738.3503 |
45.3500 KRW |
44.5500 KRW |
45.5700 KRW |
44.9900 KRW |
2025-06-14 |
44.1333 KRW |
2,250,848.6678 |
44.6600 KRW |
43.2700 KRW |
44.8500 KRW |
44.1700 KRW |
2025-06-13 |
44.4798 KRW |
1,166,614.2438 |
43.9000 KRW |
43.8400 KRW |
44.9000 KRW |
44.6500 KRW |
2025-06-12 |
45.7869 KRW |
1,141,701.7887 |
46.3400 KRW |
45.2200 KRW |
46.5700 KRW |
45.2500 KRW |
2025-06-11 |
48.4338 KRW |
1,173,898.5497 |
49.7700 KRW |
47.0800 KRW |
50.2000 KRW |
47.1600 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 |