Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
84.9181 KRW |
390,810.0331 |
84.4500 KRW |
83.2900 KRW |
86.1000 KRW |
84.1200 KRW |
| 2025-03-15 |
88.2676 KRW |
327,656.3983 |
86.6600 KRW |
86.5700 KRW |
91.0000 KRW |
89.7600 KRW |
| 2025-03-14 |
86.2791 KRW |
57,497.7934 |
86.1400 KRW |
86.0700 KRW |
87.0000 KRW |
86.1100 KRW |
| 2025-03-13 |
83.9602 KRW |
255,704.5419 |
85.5600 KRW |
83.0000 KRW |
85.5600 KRW |
84.9000 KRW |
| 2025-03-12 |
86.8221 KRW |
296,015.3224 |
86.6500 KRW |
85.6800 KRW |
89.0000 KRW |
86.6500 KRW |
| 2025-03-11 |
82.4888 KRW |
1,039,191.3492 |
79.7200 KRW |
79.7200 KRW |
84.2400 KRW |
83.7500 KRW |
| 2025-03-10 |
82.4793 KRW |
2,585,629.4575 |
90.1400 KRW |
78.7500 KRW |
93.6200 KRW |
82.1400 KRW |
| 2025-03-09 |
91.9261 KRW |
949,910.6058 |
94.5900 KRW |
90.0000 KRW |
95.3700 KRW |
93.3900 KRW |
| 2025-03-08 |
99.3353 KRW |
2,599,945.1312 |
96.6000 KRW |
96.2500 KRW |
106.0000 KRW |
99.0200 KRW |
| 2025-03-07 |
98.5832 KRW |
788,084.7552 |
97.6500 KRW |
96.8500 KRW |
102.0000 KRW |
98.2500 KRW |
| 2025-03-06 |
95.5619 KRW |
251,547.3450 |
96.0400 KRW |
93.8500 KRW |
97.4400 KRW |
95.1100 KRW |
| 2025-03-05 |
99.1786 KRW |
2,146,933.5681 |
97.2800 KRW |
95.8300 KRW |
104.0000 KRW |
97.3800 KRW |
| 2025-03-04 |
95.7432 KRW |
526,097.4509 |
95.8800 KRW |
91.1200 KRW |
97.9800 KRW |
96.8900 KRW |
| 2025-03-03 |
105.4652 KRW |
2,344,994.9331 |
112.0000 KRW |
99.0000 KRW |
114.0000 KRW |
101.0000 KRW |
| 2025-03-02 |
115.7630 KRW |
4,193,379.3421 |
113.0000 KRW |
111.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-03-01 |
111.9053 KRW |
461,571.6414 |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-02-28 |
115.3137 KRW |
914,292.7812 |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-02-27 |
116.2388 KRW |
5,534,936.1856 |
120.0000 KRW |
109.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-02-26 |
116.1429 KRW |
2,406,529.2846 |
120.0000 KRW |
109.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2025-02-25 |
117.4828 KRW |
2,563,904.3358 |
117.0000 KRW |
114.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-02-24 |
114.7051 KRW |
2,486,001.1013 |
115.0000 KRW |
109.0000 KRW |
119.0000 KRW |
110.0000 KRW |
| 2025-02-23 |
123.3823 KRW |
750,608.6852 |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-02-22 |
132.1130 KRW |
6,029,006.0225 |
134.0000 KRW |
126.0000 KRW |
138.0000 KRW |
127.0000 KRW |
| 2025-02-21 |
118.9506 KRW |
2,626,173.5487 |
122.0000 KRW |
114.0000 KRW |
124.0000 KRW |
116.0000 KRW |
| 2025-02-20 |
119.2714 KRW |
1,046,479.9713 |
117.0000 KRW |
117.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-02-19 |
117.9158 KRW |
620,754.7652 |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-02-18 |
115.3168 KRW |
1,071,420.0584 |
118.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-02-17 |
123.8210 KRW |
3,623,543.4323 |
128.0000 KRW |
121.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-02-16 |
126.3305 KRW |
2,658,644.8640 |
127.0000 KRW |
124.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-02-15 |
126.2455 KRW |
1,973,516.3098 |
128.0000 KRW |
124.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-02-14 |
130.1049 KRW |
2,043,635.2309 |
132.0000 KRW |
128.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-02-13 |
136.5089 KRW |
784,455.6646 |
137.0000 KRW |
134.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2025-02-12 |
139.4890 KRW |
6,586,569.3020 |
144.0000 KRW |
134.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-02-11 |
122.6148 KRW |
1,207,213.0271 |
123.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-02-10 |
127.7005 KRW |
3,085,672.6816 |
128.0000 KRW |
125.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-02-09 |
126.3183 KRW |
2,690,131.1842 |
129.0000 KRW |
122.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-02-08 |
133.5108 KRW |
15,459,730.4575 |
145.0000 KRW |
127.0000 KRW |
145.0000 KRW |
130.0000 KRW |
| 2025-02-07 |
118.7684 KRW |
2,727,321.4340 |
127.0000 KRW |
114.0000 KRW |
127.0000 KRW |
117.0000 KRW |
| 2025-02-06 |
124.5966 KRW |
6,302,689.9146 |
125.0000 KRW |
118.0000 KRW |
135.0000 KRW |
120.0000 KRW |
| 2025-02-05 |
131.7026 KRW |
1,864,546.9795 |
135.0000 KRW |
129.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-02-04 |
135.5863 KRW |
1,022,333.3244 |
139.0000 KRW |
132.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2025-02-03 |
140.3726 KRW |
2,901,559.5021 |
138.0000 KRW |
138.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-02-02 |
147.1772 KRW |
4,071,547.7566 |
155.0000 KRW |
140.0000 KRW |
156.0000 KRW |
143.0000 KRW |
| 2025-02-01 |
159.9195 KRW |
2,274,940.4042 |
165.0000 KRW |
155.0000 KRW |
165.0000 KRW |
158.0000 KRW |
| 2025-01-31 |
169.6318 KRW |
3,034,781.3630 |
168.0000 KRW |
165.0000 KRW |
173.0000 KRW |
166.0000 KRW |
| 2025-01-30 |
171.5905 KRW |
9,466,163.3102 |
176.0000 KRW |
167.0000 KRW |
177.0000 KRW |
168.0000 KRW |
| 2025-01-29 |
176.0667 KRW |
25,140,733.4236 |
166.0000 KRW |
165.0000 KRW |
186.0000 KRW |
176.0000 KRW |
| 2025-01-28 |
181.6399 KRW |
10,144,348.4378 |
188.0000 KRW |
168.0000 KRW |
194.0000 KRW |
168.0000 KRW |
| 2025-01-27 |
189.1183 KRW |
88,477,844.0752 |
147.0000 KRW |
147.0000 KRW |
227.0000 KRW |
209.0000 KRW |
| 2025-01-26 |
152.3697 KRW |
3,084,176.9627 |
153.0000 KRW |
150.0000 KRW |
155.0000 KRW |
150.0000 KRW |