Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
17.9044 KRW |
16,383,372.2039 |
17.1200 KRW |
17.0700 KRW |
19.0000 KRW |
17.5200 KRW |
| 2026-02-03 |
17.9240 KRW |
15,648,234.1976 |
17.1200 KRW |
17.0700 KRW |
19.0000 KRW |
17.6400 KRW |
| 2026-02-02 |
17.0845 KRW |
2,877,477.8476 |
17.0300 KRW |
16.9000 KRW |
17.4200 KRW |
17.0300 KRW |
| 2026-02-01 |
18.9257 KRW |
30,270,719.8372 |
17.0300 KRW |
16.8000 KRW |
20.3600 KRW |
18.0800 KRW |
| 2026-01-31 |
17.3450 KRW |
9,557,689.9052 |
18.0600 KRW |
15.3800 KRW |
18.8400 KRW |
16.3700 KRW |
| 2026-01-30 |
18.5617 KRW |
4,021,055.1458 |
18.6100 KRW |
18.3000 KRW |
18.8800 KRW |
18.4200 KRW |
| 2026-01-29 |
18.0815 KRW |
6,987,289.8197 |
18.0100 KRW |
17.4500 KRW |
19.0100 KRW |
18.3900 KRW |
| 2026-01-28 |
19.9157 KRW |
71,707,047.8073 |
18.6700 KRW |
18.4400 KRW |
22.2000 KRW |
18.7900 KRW |
| 2026-01-27 |
17.8309 KRW |
2,703,610.2201 |
17.3000 KRW |
17.2000 KRW |
18.6400 KRW |
18.0800 KRW |
| 2026-01-26 |
18.0312 KRW |
5,115,329.4919 |
18.1000 KRW |
17.7000 KRW |
18.3100 KRW |
17.8800 KRW |
| 2026-01-25 |
17.7976 KRW |
4,674,332.2656 |
18.1900 KRW |
17.5500 KRW |
18.2800 KRW |
18.0100 KRW |
| 2026-01-24 |
18.7967 KRW |
23,343,492.1173 |
18.4900 KRW |
18.2900 KRW |
19.5100 KRW |
18.6700 KRW |
| 2026-01-23 |
18.4950 KRW |
5,158,420.0582 |
18.7600 KRW |
18.2800 KRW |
18.8300 KRW |
18.3400 KRW |
| 2026-01-22 |
18.7052 KRW |
5,581,745.8666 |
18.7000 KRW |
18.5000 KRW |
18.9300 KRW |
18.8100 KRW |
| 2026-01-21 |
20.0436 KRW |
11,501,461.4940 |
20.5600 KRW |
19.4800 KRW |
20.6200 KRW |
19.8500 KRW |
| 2026-01-20 |
22.1980 KRW |
82,672,162.0620 |
23.8200 KRW |
20.5100 KRW |
23.9000 KRW |
21.4000 KRW |
| 2026-01-19 |
18.1788 KRW |
2,462,808.4043 |
18.1400 KRW |
18.0800 KRW |
18.3800 KRW |
18.2300 KRW |
| 2026-01-18 |
20.0266 KRW |
24,458,372.7976 |
20.5600 KRW |
19.3800 KRW |
20.6300 KRW |
19.6000 KRW |
| 2026-01-17 |
19.9603 KRW |
4,267,917.3081 |
20.1400 KRW |
19.3900 KRW |
20.6200 KRW |
20.0000 KRW |
| 2026-01-16 |
18.8962 KRW |
1,423,350.2915 |
18.7400 KRW |
18.5000 KRW |
19.1900 KRW |
19.1900 KRW |
| 2026-01-15 |
18.4286 KRW |
4,010,136.8577 |
18.7300 KRW |
18.0100 KRW |
18.8500 KRW |
18.2600 KRW |
| 2026-01-14 |
19.6048 KRW |
1,622,523.6281 |
19.4700 KRW |
19.4700 KRW |
19.6900 KRW |
19.6200 KRW |
| 2026-01-13 |
19.3856 KRW |
1,191,896.4396 |
19.2000 KRW |
19.2000 KRW |
19.5800 KRW |
19.4300 KRW |
| 2026-01-12 |
18.7886 KRW |
984,512.5692 |
18.7700 KRW |
18.6600 KRW |
19.0600 KRW |
18.7700 KRW |
| 2026-01-11 |
19.1033 KRW |
2,512,032.1227 |
19.2600 KRW |
18.5500 KRW |
19.3800 KRW |
18.5500 KRW |
| 2026-01-10 |
19.5873 KRW |
753,865.5790 |
19.6800 KRW |
19.4700 KRW |
19.7300 KRW |
19.4700 KRW |
| 2026-01-09 |
19.6428 KRW |
2,026,960.4935 |
19.4900 KRW |
19.4600 KRW |
19.8500 KRW |
19.6100 KRW |
| 2026-01-08 |
19.2103 KRW |
1,650,382.6186 |
19.0300 KRW |
19.0300 KRW |
19.6000 KRW |
19.5900 KRW |
| 2026-01-07 |
19.2756 KRW |
2,598,683.6973 |
19.3900 KRW |
19.1600 KRW |
19.4700 KRW |
19.2200 KRW |
| 2026-01-06 |
19.5875 KRW |
3,930,218.6393 |
19.8900 KRW |
19.1300 KRW |
19.9800 KRW |
19.7000 KRW |
| 2026-01-05 |
19.4260 KRW |
2,221,932.0202 |
19.4300 KRW |
19.2200 KRW |
19.6000 KRW |
19.5100 KRW |
| 2026-01-04 |
19.5805 KRW |
2,962,452.7959 |
19.5200 KRW |
19.3000 KRW |
19.7500 KRW |
19.3900 KRW |
| 2026-01-03 |
19.2763 KRW |
2,810,033.4821 |
19.4200 KRW |
19.1900 KRW |
19.5100 KRW |
19.4500 KRW |
| 2026-01-02 |
19.5375 KRW |
5,210,905.8448 |
19.6500 KRW |
19.3800 KRW |
19.7100 KRW |
19.5200 KRW |
| 2026-01-01 |
21.1524 KRW |
4,710,873.6576 |
21.1300 KRW |
20.7300 KRW |
21.4600 KRW |
21.2200 KRW |
| 2025-12-31 |
19.7593 KRW |
4,721,162.4643 |
20.1100 KRW |
19.3900 KRW |
20.4600 KRW |
20.4600 KRW |
| 2025-12-30 |
20.6658 KRW |
814,882.7600 |
20.6400 KRW |
20.4500 KRW |
20.8100 KRW |
20.5100 KRW |
| 2025-12-29 |
21.2049 KRW |
518,423.2420 |
21.1800 KRW |
21.1300 KRW |
21.3700 KRW |
21.3300 KRW |
| 2025-12-28 |
21.2940 KRW |
314,917.6381 |
21.6100 KRW |
21.0300 KRW |
21.7300 KRW |
21.1900 KRW |
| 2025-12-27 |
21.7691 KRW |
1,125,959.9197 |
21.6800 KRW |
21.4500 KRW |
22.0000 KRW |
21.8900 KRW |
| 2025-12-26 |
21.1115 KRW |
1,664,764.6957 |
21.2100 KRW |
20.6300 KRW |
21.4500 KRW |
21.1400 KRW |
| 2025-12-25 |
21.4451 KRW |
3,777,128.7530 |
21.7100 KRW |
21.2200 KRW |
21.8000 KRW |
21.6100 KRW |
| 2025-12-24 |
22.9274 KRW |
12,815,475.0938 |
23.5700 KRW |
22.1200 KRW |
23.9000 KRW |
22.2300 KRW |
| 2025-12-23 |
27.2391 KRW |
228,141,823.1810 |
19.5600 KRW |
19.5600 KRW |
30.8000 KRW |
24.7900 KRW |
| 2025-12-22 |
20.3658 KRW |
11,042,886.4327 |
20.0000 KRW |
19.4200 KRW |
21.5300 KRW |
19.7300 KRW |
| 2025-12-21 |
19.1212 KRW |
413,420.9812 |
19.1100 KRW |
19.1000 KRW |
19.3000 KRW |
19.3000 KRW |
| 2025-12-20 |
20.1003 KRW |
1,478,286.4382 |
20.0100 KRW |
19.8600 KRW |
20.4000 KRW |
20.1000 KRW |
| 2025-12-19 |
19.1994 KRW |
783,223.6096 |
19.2000 KRW |
18.9000 KRW |
19.6000 KRW |
19.5700 KRW |
| 2025-12-18 |
17.9435 KRW |
446,158.0365 |
18.8500 KRW |
17.6700 KRW |
19.1100 KRW |
17.9700 KRW |
| 2025-12-17 |
19.4134 KRW |
319,966.6354 |
20.0200 KRW |
18.8300 KRW |
20.1700 KRW |
18.9400 KRW |