Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
38.1713 KRW |
5,724,663.2485 |
38.5100 KRW |
36.8300 KRW |
39.1800 KRW |
37.6500 KRW |
| 2025-10-15 |
42.8107 KRW |
22,483,246.8228 |
39.4800 KRW |
38.2700 KRW |
46.2000 KRW |
42.3300 KRW |
| 2025-10-14 |
38.5792 KRW |
3,090,009.2364 |
38.2300 KRW |
37.6000 KRW |
39.9800 KRW |
38.6400 KRW |
| 2025-10-13 |
36.9321 KRW |
4,271,027.5444 |
36.3400 KRW |
36.3400 KRW |
37.8500 KRW |
37.8500 KRW |
| 2025-10-12 |
34.6814 KRW |
1,574,456.3178 |
33.3300 KRW |
33.3300 KRW |
35.8200 KRW |
35.3600 KRW |
| 2025-10-11 |
34.0502 KRW |
589,457.8134 |
33.9200 KRW |
33.3800 KRW |
34.1400 KRW |
33.4000 KRW |
| 2025-10-10 |
44.1127 KRW |
3,949,759.1867 |
46.0400 KRW |
42.8200 KRW |
46.0400 KRW |
42.9200 KRW |
| 2025-10-09 |
47.6889 KRW |
36,075,081.0377 |
44.3100 KRW |
43.7800 KRW |
49.6700 KRW |
46.5700 KRW |
| 2025-10-08 |
45.4827 KRW |
599,263.8367 |
45.0000 KRW |
44.8600 KRW |
46.0300 KRW |
45.5000 KRW |
| 2025-10-07 |
44.2973 KRW |
751,280.1176 |
45.0000 KRW |
43.9000 KRW |
45.0000 KRW |
44.1000 KRW |
| 2025-10-06 |
45.6092 KRW |
1,760,358.9146 |
45.6200 KRW |
45.2000 KRW |
46.0100 KRW |
45.5300 KRW |
| 2025-10-05 |
45.6074 KRW |
4,125,397.0371 |
44.8200 KRW |
44.2400 KRW |
46.8800 KRW |
44.4300 KRW |
| 2025-10-04 |
44.3928 KRW |
46,859.8251 |
44.5200 KRW |
44.1000 KRW |
44.5400 KRW |
44.1000 KRW |
| 2025-10-03 |
45.3854 KRW |
319,254.2419 |
45.1500 KRW |
45.0100 KRW |
46.1800 KRW |
45.9000 KRW |
| 2025-10-02 |
44.9057 KRW |
274,152.5240 |
44.0700 KRW |
43.9600 KRW |
45.4600 KRW |
45.0000 KRW |
| 2025-10-01 |
43.7899 KRW |
342,687.3787 |
43.3500 KRW |
43.3500 KRW |
44.0500 KRW |
44.0100 KRW |
| 2025-09-30 |
41.4842 KRW |
933,383.2756 |
41.7800 KRW |
41.1400 KRW |
42.0000 KRW |
42.0000 KRW |
| 2025-09-29 |
42.7783 KRW |
219,193.8414 |
43.2100 KRW |
42.2900 KRW |
43.4600 KRW |
43.3800 KRW |
| 2025-09-28 |
43.2732 KRW |
84,354.3392 |
42.9200 KRW |
42.9200 KRW |
43.9300 KRW |
43.9300 KRW |
| 2025-09-27 |
43.5234 KRW |
131,732.6166 |
43.6400 KRW |
43.1700 KRW |
43.7700 KRW |
43.4100 KRW |
| 2025-09-26 |
43.4117 KRW |
1,035,488.2821 |
43.3800 KRW |
43.1500 KRW |
43.6500 KRW |
43.4500 KRW |
| 2025-09-25 |
42.4122 KRW |
459,926.4929 |
43.2400 KRW |
41.8900 KRW |
43.3700 KRW |
42.0900 KRW |
| 2025-09-24 |
44.4754 KRW |
180,043.8531 |
44.5900 KRW |
44.2700 KRW |
44.6900 KRW |
44.5100 KRW |
| 2025-09-23 |
43.6474 KRW |
105,070.2650 |
43.7400 KRW |
43.3400 KRW |
44.1700 KRW |
43.4900 KRW |
| 2025-09-22 |
43.9137 KRW |
2,575,627.2301 |
43.8900 KRW |
43.2900 KRW |
44.3700 KRW |
44.2800 KRW |
| 2025-09-21 |
49.8083 KRW |
792,189.2450 |
50.0800 KRW |
49.0100 KRW |
50.4600 KRW |
49.6400 KRW |
| 2025-09-20 |
48.5494 KRW |
678,312.7997 |
49.1300 KRW |
48.2400 KRW |
49.2200 KRW |
49.1200 KRW |
| 2025-09-19 |
48.4343 KRW |
81,578.3039 |
48.5200 KRW |
48.1300 KRW |
48.9000 KRW |
48.8500 KRW |
| 2025-09-18 |
50.6086 KRW |
107,967.3175 |
50.5700 KRW |
50.2600 KRW |
50.8000 KRW |
50.7500 KRW |
| 2025-09-17 |
49.0813 KRW |
468,853.2546 |
48.5200 KRW |
47.9000 KRW |
49.7200 KRW |
49.0900 KRW |
| 2025-09-16 |
49.2288 KRW |
1,752,345.8113 |
47.8400 KRW |
47.8400 KRW |
51.1200 KRW |
49.4100 KRW |
| 2025-09-15 |
47.2866 KRW |
866,968.7536 |
47.3900 KRW |
46.7000 KRW |
47.6600 KRW |
47.6500 KRW |
| 2025-09-14 |
50.0648 KRW |
5,801,543.6059 |
50.2300 KRW |
49.2600 KRW |
51.3100 KRW |
50.4900 KRW |
| 2025-09-13 |
56.7930 KRW |
69,042,581.2847 |
50.8700 KRW |
49.6800 KRW |
62.1200 KRW |
57.3400 KRW |
| 2025-09-12 |
52.0334 KRW |
5,821,565.7155 |
51.4100 KRW |
50.3000 KRW |
54.0000 KRW |
50.7000 KRW |
| 2025-09-11 |
46.8571 KRW |
448,304.8870 |
46.7800 KRW |
46.5800 KRW |
47.7000 KRW |
47.2400 KRW |
| 2025-09-10 |
47.2586 KRW |
2,016,983.4848 |
46.7800 KRW |
46.0100 KRW |
48.2900 KRW |
46.7000 KRW |
| 2025-09-09 |
44.8715 KRW |
138,997.3409 |
45.3300 KRW |
44.5500 KRW |
45.3300 KRW |
44.9600 KRW |
| 2025-09-08 |
44.8941 KRW |
196,447.7739 |
44.9500 KRW |
44.6000 KRW |
45.3200 KRW |
44.8400 KRW |
| 2025-09-07 |
43.9763 KRW |
135,062.6243 |
43.9000 KRW |
43.7000 KRW |
44.2400 KRW |
43.8900 KRW |
| 2025-09-06 |
42.7353 KRW |
345,694.0006 |
43.0900 KRW |
42.6300 KRW |
43.2900 KRW |
43.1900 KRW |
| 2025-09-05 |
44.1356 KRW |
187,129.9217 |
43.9200 KRW |
43.8800 KRW |
44.2800 KRW |
44.2800 KRW |
| 2025-09-04 |
43.0864 KRW |
453,996.7022 |
43.3600 KRW |
42.8200 KRW |
43.6000 KRW |
43.6000 KRW |
| 2025-09-03 |
44.6708 KRW |
13,779.3805 |
44.7700 KRW |
44.4100 KRW |
44.7700 KRW |
44.6500 KRW |
| 2025-09-02 |
44.1885 KRW |
263,860.2209 |
44.2200 KRW |
43.6200 KRW |
44.6900 KRW |
44.6800 KRW |
| 2025-09-01 |
42.8721 KRW |
784,916.1586 |
43.1700 KRW |
41.5000 KRW |
43.1900 KRW |
41.8200 KRW |
| 2025-08-31 |
44.4324 KRW |
576,280.5534 |
44.0500 KRW |
44.0500 KRW |
44.7100 KRW |
44.4900 KRW |
| 2025-08-30 |
44.8052 KRW |
549,060.1982 |
44.5200 KRW |
44.5100 KRW |
45.3100 KRW |
44.5500 KRW |
| 2025-08-29 |
44.4157 KRW |
748,357.0205 |
44.0900 KRW |
43.6200 KRW |
44.8000 KRW |
44.7900 KRW |
| 2025-08-28 |
45.8242 KRW |
1,488,250.9486 |
46.1500 KRW |
45.2300 KRW |
46.3100 KRW |
46.2200 KRW |