Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
62.9714 KRW |
4,836,911.9135 |
63.8600 KRW |
61.5900 KRW |
64.1800 KRW |
63.1000 KRW |
| 2025-05-03 |
63.7760 KRW |
2,748,380.6061 |
65.2500 KRW |
62.3000 KRW |
65.6900 KRW |
63.0000 KRW |
| 2025-05-02 |
68.4726 KRW |
1,652,539.6728 |
69.6000 KRW |
67.3000 KRW |
70.1700 KRW |
68.7700 KRW |
| 2025-05-01 |
70.8354 KRW |
3,746,991.7980 |
70.4100 KRW |
69.0000 KRW |
72.7500 KRW |
69.2300 KRW |
| 2025-04-30 |
69.2411 KRW |
708,346.0346 |
69.2000 KRW |
68.0800 KRW |
70.1200 KRW |
69.2400 KRW |
| 2025-04-29 |
67.9389 KRW |
1,368,933.3343 |
69.3300 KRW |
66.1200 KRW |
69.3300 KRW |
66.2000 KRW |
| 2025-04-28 |
66.7418 KRW |
2,452,227.1389 |
66.1100 KRW |
65.0000 KRW |
67.7800 KRW |
66.9500 KRW |
| 2025-04-27 |
66.5466 KRW |
699,487.8201 |
67.3900 KRW |
65.8000 KRW |
67.4100 KRW |
65.8400 KRW |
| 2025-04-26 |
73.0292 KRW |
1,351,522.2100 |
71.8100 KRW |
71.0000 KRW |
74.2400 KRW |
71.3500 KRW |
| 2025-04-25 |
69.4398 KRW |
4,260,329.5601 |
70.3100 KRW |
68.1800 KRW |
70.8800 KRW |
70.5000 KRW |
| 2025-04-24 |
67.3146 KRW |
1,244,894.4813 |
66.9000 KRW |
65.1700 KRW |
69.0000 KRW |
68.7600 KRW |
| 2025-04-23 |
66.7112 KRW |
3,438,943.8877 |
67.9400 KRW |
64.4300 KRW |
68.2000 KRW |
66.7400 KRW |
| 2025-04-22 |
65.2053 KRW |
7,399,531.3107 |
65.6200 KRW |
64.2100 KRW |
66.2000 KRW |
65.6300 KRW |
| 2025-04-21 |
73.7540 KRW |
126,958,964.2385 |
63.5100 KRW |
63.5000 KRW |
81.8800 KRW |
70.6100 KRW |
| 2025-04-20 |
59.3946 KRW |
11,499,365.4325 |
58.2700 KRW |
56.9100 KRW |
61.5800 KRW |
58.3800 KRW |
| 2025-04-19 |
60.9649 KRW |
32,964,984.7618 |
58.6000 KRW |
58.5300 KRW |
64.6800 KRW |
60.3400 KRW |
| 2025-04-18 |
52.4718 KRW |
1,270,096.5143 |
51.9600 KRW |
51.2000 KRW |
53.5900 KRW |
52.3200 KRW |
| 2025-04-17 |
55.2495 KRW |
139,448.2330 |
54.1700 KRW |
54.1700 KRW |
56.0800 KRW |
54.8400 KRW |
| 2025-04-16 |
54.8618 KRW |
717,723.0824 |
55.0100 KRW |
53.0000 KRW |
56.1500 KRW |
55.7900 KRW |
| 2025-04-15 |
58.6306 KRW |
1,772,290.1369 |
59.3500 KRW |
57.0000 KRW |
59.7500 KRW |
57.8900 KRW |
| 2025-04-14 |
64.9486 KRW |
46,219,552.4339 |
58.1000 KRW |
58.0900 KRW |
88.0000 KRW |
61.8900 KRW |
| 2025-04-13 |
57.2880 KRW |
654,745.7535 |
60.1200 KRW |
55.7400 KRW |
61.5100 KRW |
56.2300 KRW |
| 2025-04-12 |
62.7905 KRW |
611,656.5237 |
62.4600 KRW |
62.1600 KRW |
64.0000 KRW |
63.7000 KRW |
| 2025-04-11 |
62.0241 KRW |
6,653,684.5480 |
60.0100 KRW |
59.6100 KRW |
67.4900 KRW |
60.8000 KRW |
| 2025-04-10 |
61.1346 KRW |
1,055,546.1517 |
58.9700 KRW |
58.8300 KRW |
62.5000 KRW |
60.4600 KRW |
| 2025-04-09 |
61.1718 KRW |
685,117.0374 |
58.9700 KRW |
58.8300 KRW |
62.5000 KRW |
61.6100 KRW |
| 2025-04-08 |
59.0002 KRW |
684,630.2094 |
59.9900 KRW |
57.2300 KRW |
60.3200 KRW |
57.2300 KRW |
| 2025-04-07 |
67.3314 KRW |
9,289,358.1049 |
61.0800 KRW |
60.2100 KRW |
73.2400 KRW |
64.2700 KRW |
| 2025-04-06 |
57.2802 KRW |
472,189.0918 |
60.9100 KRW |
56.3300 KRW |
60.9100 KRW |
56.8600 KRW |
| 2025-04-05 |
63.6483 KRW |
56,542.9999 |
63.6400 KRW |
62.8700 KRW |
64.0900 KRW |
64.0900 KRW |
| 2025-04-04 |
64.8969 KRW |
162,173.8401 |
64.8000 KRW |
63.9500 KRW |
65.5100 KRW |
65.3200 KRW |
| 2025-04-03 |
63.8982 KRW |
722,620.8057 |
63.4600 KRW |
63.2600 KRW |
65.1500 KRW |
64.7700 KRW |
| 2025-04-02 |
66.3032 KRW |
532,187.1831 |
69.6400 KRW |
64.3000 KRW |
71.0200 KRW |
64.4900 KRW |
| 2025-04-01 |
72.4375 KRW |
755,279.8973 |
74.7000 KRW |
71.2000 KRW |
75.4100 KRW |
72.1700 KRW |
| 2025-03-31 |
76.0640 KRW |
64,982.6942 |
76.6300 KRW |
74.2400 KRW |
76.6300 KRW |
74.2400 KRW |
| 2025-03-30 |
75.3251 KRW |
622,102.9663 |
75.8800 KRW |
74.0100 KRW |
76.6300 KRW |
75.2300 KRW |
| 2025-03-29 |
73.8492 KRW |
390,018.8865 |
75.7000 KRW |
72.5000 KRW |
75.7000 KRW |
73.6300 KRW |
| 2025-03-28 |
78.4542 KRW |
461,062.0286 |
79.2800 KRW |
77.8800 KRW |
79.4700 KRW |
78.5100 KRW |
| 2025-03-27 |
89.8033 KRW |
191,109.5259 |
89.4400 KRW |
87.9600 KRW |
91.3500 KRW |
89.0600 KRW |
| 2025-03-26 |
86.7273 KRW |
433,337.3303 |
87.2500 KRW |
85.5000 KRW |
87.8000 KRW |
86.6700 KRW |
| 2025-03-25 |
87.7291 KRW |
271,508.8459 |
87.2300 KRW |
86.4300 KRW |
88.2300 KRW |
88.0000 KRW |
| 2025-03-24 |
89.0701 KRW |
89,808.6543 |
88.8000 KRW |
88.5000 KRW |
89.5400 KRW |
88.9700 KRW |
| 2025-03-23 |
89.0603 KRW |
2,126,706.0011 |
88.1700 KRW |
87.7400 KRW |
91.2400 KRW |
88.6900 KRW |
| 2025-03-22 |
90.0486 KRW |
830,250.0083 |
88.1700 KRW |
87.9200 KRW |
91.2400 KRW |
89.8500 KRW |
| 2025-03-21 |
86.6668 KRW |
621,344.4213 |
86.7100 KRW |
85.5400 KRW |
87.1900 KRW |
86.2900 KRW |
| 2025-03-20 |
87.4844 KRW |
1,691,029.8386 |
89.3500 KRW |
85.7800 KRW |
89.3500 KRW |
87.5700 KRW |
| 2025-03-19 |
97.4146 KRW |
17,066,011.6111 |
89.0600 KRW |
88.2600 KRW |
109.0000 KRW |
93.8300 KRW |
| 2025-03-18 |
84.5522 KRW |
347,323.7072 |
85.1000 KRW |
83.8700 KRW |
87.0000 KRW |
87.0000 KRW |
| 2025-03-17 |
90.1450 KRW |
2,365,160.4750 |
90.9900 KRW |
87.9600 KRW |
94.0000 KRW |
88.5600 KRW |
| 2025-03-16 |
84.9181 KRW |
390,810.0331 |
84.4500 KRW |
83.2900 KRW |
86.1000 KRW |
84.1200 KRW |