Crypto exchange Bithumb

Market [unlinked] / KRW

Identifier on Bithumb: KRW-D
Price
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