Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.8354 KRW |
2,910,095.0597 |
23.1700 KRW |
22.3200 KRW |
23.5400 KRW |
22.4300 KRW |
| 2025-12-04 |
23.3079 KRW |
641,211.9845 |
23.1700 KRW |
22.8000 KRW |
23.5400 KRW |
23.1200 KRW |
| 2025-12-03 |
23.4933 KRW |
273,896.6429 |
23.4600 KRW |
23.3300 KRW |
23.6800 KRW |
23.6000 KRW |
| 2025-12-02 |
23.5841 KRW |
157,090.2457 |
23.0900 KRW |
23.0900 KRW |
23.7400 KRW |
23.5600 KRW |
| 2025-12-01 |
22.7535 KRW |
738,488.7671 |
23.1200 KRW |
22.4500 KRW |
23.1200 KRW |
22.6800 KRW |
| 2025-11-30 |
24.8395 KRW |
443,704.2317 |
24.6100 KRW |
24.4000 KRW |
25.1800 KRW |
24.4200 KRW |
| 2025-11-29 |
24.8354 KRW |
322,571.4323 |
25.0200 KRW |
24.6800 KRW |
25.0200 KRW |
24.7100 KRW |
| 2025-11-28 |
25.3280 KRW |
602,885.5741 |
25.7400 KRW |
25.0100 KRW |
25.8200 KRW |
25.4100 KRW |
| 2025-11-27 |
25.8594 KRW |
1,251,436.8256 |
25.6200 KRW |
25.5500 KRW |
26.2200 KRW |
25.5900 KRW |
| 2025-11-26 |
25.7926 KRW |
635,259.1022 |
25.3000 KRW |
25.1300 KRW |
26.0400 KRW |
25.8400 KRW |
| 2025-11-25 |
25.2989 KRW |
186,789.9495 |
24.9800 KRW |
24.9600 KRW |
25.5600 KRW |
25.5600 KRW |
| 2025-11-24 |
25.2678 KRW |
1,530,525.2319 |
24.8300 KRW |
24.7600 KRW |
25.5900 KRW |
25.3600 KRW |
| 2025-11-23 |
25.2820 KRW |
4,281,808.8091 |
25.0500 KRW |
24.7600 KRW |
25.7200 KRW |
25.0200 KRW |
| 2025-11-22 |
25.4742 KRW |
4,669,292.2231 |
24.6500 KRW |
24.2100 KRW |
26.4700 KRW |
24.6300 KRW |
| 2025-11-21 |
24.4970 KRW |
596,197.1644 |
24.5000 KRW |
24.1500 KRW |
25.3600 KRW |
24.3500 KRW |
| 2025-11-20 |
26.0124 KRW |
1,184,526.3799 |
27.2500 KRW |
25.2500 KRW |
27.2500 KRW |
25.5800 KRW |
| 2025-11-19 |
25.3749 KRW |
2,905,561.1818 |
26.7400 KRW |
24.5000 KRW |
26.7400 KRW |
25.8800 KRW |
| 2025-11-18 |
26.3833 KRW |
504,613.2457 |
25.9000 KRW |
25.9000 KRW |
26.8100 KRW |
26.1800 KRW |
| 2025-11-17 |
26.3681 KRW |
791,138.3047 |
26.8400 KRW |
25.7900 KRW |
26.9400 KRW |
26.0200 KRW |
| 2025-11-16 |
26.5701 KRW |
2,088,237.9209 |
26.8100 KRW |
25.7600 KRW |
27.1400 KRW |
26.7100 KRW |
| 2025-11-15 |
27.8599 KRW |
455,839.6443 |
27.8400 KRW |
27.3600 KRW |
28.4900 KRW |
27.6200 KRW |
| 2025-11-14 |
28.0002 KRW |
12,036.6193 |
27.8500 KRW |
27.8000 KRW |
28.1500 KRW |
28.0700 KRW |
| 2025-11-13 |
28.3414 KRW |
731,817.5475 |
29.2400 KRW |
27.8700 KRW |
29.2600 KRW |
28.7700 KRW |
| 2025-11-12 |
29.9730 KRW |
1,059,967.0503 |
30.6500 KRW |
28.7700 KRW |
30.7800 KRW |
29.5500 KRW |
| 2025-11-11 |
30.2372 KRW |
1,306,381.0407 |
31.0000 KRW |
29.2200 KRW |
31.2000 KRW |
29.3700 KRW |
| 2025-11-10 |
31.0283 KRW |
2,097,002.4719 |
30.9900 KRW |
30.4100 KRW |
31.5000 KRW |
30.7600 KRW |
| 2025-11-09 |
31.0444 KRW |
3,134,539.4244 |
30.8000 KRW |
30.7200 KRW |
31.5500 KRW |
31.5500 KRW |
| 2025-11-08 |
32.6370 KRW |
68,096,219.7566 |
29.8000 KRW |
29.5700 KRW |
38.7000 KRW |
32.5000 KRW |
| 2025-11-07 |
38.2780 KRW |
67,373,576.7637 |
28.8500 KRW |
28.7700 KRW |
46.0000 KRW |
32.7100 KRW |
| 2025-11-06 |
27.1499 KRW |
3,361,579.7638 |
27.0700 KRW |
26.1200 KRW |
28.0300 KRW |
27.5700 KRW |
| 2025-11-05 |
26.7965 KRW |
1,037,390.2259 |
26.2800 KRW |
26.2800 KRW |
27.0900 KRW |
26.9700 KRW |
| 2025-11-04 |
25.4979 KRW |
826,529.5543 |
26.9000 KRW |
24.4600 KRW |
27.4600 KRW |
26.1900 KRW |
| 2025-11-03 |
26.3187 KRW |
1,838,102.7758 |
27.7600 KRW |
25.2400 KRW |
27.7600 KRW |
26.6200 KRW |
| 2025-11-02 |
29.7559 KRW |
238,145.8296 |
29.8800 KRW |
29.5200 KRW |
30.0600 KRW |
29.9000 KRW |
| 2025-11-01 |
30.7796 KRW |
111,350.7740 |
30.7300 KRW |
30.6900 KRW |
31.0300 KRW |
30.6900 KRW |
| 2025-10-31 |
30.2786 KRW |
971,354.9241 |
30.1900 KRW |
29.7100 KRW |
30.7100 KRW |
30.3600 KRW |
| 2025-10-30 |
29.5256 KRW |
1,332,792.0537 |
30.2800 KRW |
29.3000 KRW |
30.2800 KRW |
29.9400 KRW |
| 2025-10-29 |
32.0604 KRW |
1,888,860.1911 |
32.4200 KRW |
31.2900 KRW |
32.9400 KRW |
32.5100 KRW |
| 2025-10-28 |
32.1661 KRW |
1,709,014.1592 |
33.2600 KRW |
31.3000 KRW |
33.6700 KRW |
32.2200 KRW |
| 2025-10-27 |
34.1055 KRW |
189,716.7168 |
33.9500 KRW |
33.9300 KRW |
34.4100 KRW |
33.9500 KRW |
| 2025-10-26 |
34.8909 KRW |
702,964.8833 |
34.6500 KRW |
34.6100 KRW |
35.0400 KRW |
34.6100 KRW |
| 2025-10-25 |
34.2736 KRW |
322,818.0768 |
34.0500 KRW |
34.0400 KRW |
34.4100 KRW |
34.4000 KRW |
| 2025-10-24 |
33.7852 KRW |
239,199.2239 |
33.7300 KRW |
33.6100 KRW |
34.2600 KRW |
34.1700 KRW |
| 2025-10-23 |
34.5571 KRW |
929,267.8226 |
34.3800 KRW |
34.1600 KRW |
34.8900 KRW |
34.3100 KRW |
| 2025-10-22 |
34.0280 KRW |
1,439,329.5182 |
35.2500 KRW |
32.5900 KRW |
35.4900 KRW |
33.0000 KRW |
| 2025-10-21 |
35.8148 KRW |
329,153.9587 |
36.1500 KRW |
35.5800 KRW |
36.5000 KRW |
35.6800 KRW |
| 2025-10-20 |
36.2275 KRW |
245,336.8043 |
36.6800 KRW |
35.6000 KRW |
36.8500 KRW |
35.9400 KRW |
| 2025-10-19 |
37.0548 KRW |
1,108,041.7592 |
37.2100 KRW |
36.9100 KRW |
37.3500 KRW |
37.1600 KRW |
| 2025-10-18 |
36.0598 KRW |
2,425,499.8493 |
36.5000 KRW |
35.7500 KRW |
36.7800 KRW |
36.7800 KRW |
| 2025-10-17 |
36.7054 KRW |
5,187,678.4190 |
36.0300 KRW |
35.3800 KRW |
37.8400 KRW |
35.9800 KRW |