Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
45.8260 KRW |
565,756.6437 |
45.6000 KRW |
45.0600 KRW |
46.2600 KRW |
45.6000 KRW |
| 2025-08-26 |
45.5602 KRW |
49,418.1744 |
45.0600 KRW |
44.8300 KRW |
45.8800 KRW |
45.7100 KRW |
| 2025-08-25 |
44.8686 KRW |
2,208,604.6320 |
45.7700 KRW |
43.9600 KRW |
45.8400 KRW |
44.0100 KRW |
| 2025-08-24 |
47.4564 KRW |
1,486,778.2019 |
47.0500 KRW |
46.9000 KRW |
48.8700 KRW |
47.2800 KRW |
| 2025-08-23 |
47.8580 KRW |
395,166.8741 |
47.8300 KRW |
47.7000 KRW |
48.5900 KRW |
48.0500 KRW |
| 2025-08-22 |
47.4680 KRW |
1,577,037.4110 |
46.6200 KRW |
46.4400 KRW |
48.5700 KRW |
48.5700 KRW |
| 2025-08-21 |
44.9654 KRW |
1,347,581.9186 |
44.9300 KRW |
44.5500 KRW |
45.6500 KRW |
45.2300 KRW |
| 2025-08-20 |
46.4168 KRW |
1,301,951.4407 |
45.8100 KRW |
45.8100 KRW |
47.1000 KRW |
46.8500 KRW |
| 2025-08-19 |
45.5728 KRW |
581,845.7883 |
46.1000 KRW |
45.0000 KRW |
46.5800 KRW |
45.3300 KRW |
| 2025-08-18 |
47.4476 KRW |
192,106.6036 |
47.2900 KRW |
47.1500 KRW |
47.7600 KRW |
47.7600 KRW |
| 2025-08-17 |
50.2891 KRW |
6,009,991.7220 |
49.8500 KRW |
49.0000 KRW |
51.1200 KRW |
49.2300 KRW |
| 2025-08-16 |
49.2878 KRW |
4,403,125.5193 |
48.2900 KRW |
48.0900 KRW |
50.1500 KRW |
49.7800 KRW |
| 2025-08-15 |
46.2649 KRW |
1,000,146.5319 |
46.7000 KRW |
45.6600 KRW |
47.4700 KRW |
46.4800 KRW |
| 2025-08-14 |
47.3315 KRW |
1,543,989.5841 |
48.4500 KRW |
46.0000 KRW |
49.0000 KRW |
46.2000 KRW |
| 2025-08-13 |
51.0529 KRW |
918,154.5345 |
50.9600 KRW |
50.3800 KRW |
51.8700 KRW |
50.8900 KRW |
| 2025-08-12 |
50.2011 KRW |
988,860.7678 |
49.6200 KRW |
49.5300 KRW |
51.0000 KRW |
50.8000 KRW |
| 2025-08-11 |
49.5739 KRW |
649,845.3915 |
49.6100 KRW |
48.8400 KRW |
50.0700 KRW |
49.3000 KRW |
| 2025-08-10 |
50.5303 KRW |
891,067.4312 |
50.2700 KRW |
50.0800 KRW |
50.9200 KRW |
50.9200 KRW |
| 2025-08-09 |
52.2700 KRW |
3,075,617.6580 |
52.1800 KRW |
51.7300 KRW |
52.8800 KRW |
52.6400 KRW |
| 2025-08-08 |
50.9646 KRW |
1,376,208.9138 |
50.5600 KRW |
50.2100 KRW |
51.4300 KRW |
51.0900 KRW |
| 2025-08-07 |
48.9449 KRW |
2,689,156.4528 |
48.5300 KRW |
47.9000 KRW |
49.7000 KRW |
49.1600 KRW |
| 2025-08-06 |
48.3328 KRW |
5,574,261.4328 |
49.0500 KRW |
47.7000 KRW |
49.2900 KRW |
48.4600 KRW |
| 2025-08-05 |
46.5179 KRW |
3,068,238.2599 |
46.8100 KRW |
45.0800 KRW |
47.5000 KRW |
46.4400 KRW |
| 2025-08-04 |
46.8745 KRW |
884,561.7949 |
45.9200 KRW |
45.8600 KRW |
48.2000 KRW |
47.1000 KRW |
| 2025-08-03 |
45.3259 KRW |
532,035.5117 |
45.0100 KRW |
44.9100 KRW |
45.6400 KRW |
45.3600 KRW |
| 2025-08-02 |
43.9922 KRW |
1,782,129.4699 |
44.5300 KRW |
43.3800 KRW |
44.6600 KRW |
44.3100 KRW |
| 2025-08-01 |
45.6033 KRW |
6,673,808.8216 |
46.1200 KRW |
44.5000 KRW |
46.5900 KRW |
45.6500 KRW |
| 2025-07-31 |
48.2594 KRW |
6,251,202.4414 |
47.9700 KRW |
47.1400 KRW |
49.2200 KRW |
47.6800 KRW |
| 2025-07-30 |
48.3025 KRW |
4,170,592.6768 |
48.6600 KRW |
46.8800 KRW |
48.7500 KRW |
48.3600 KRW |
| 2025-07-29 |
49.8429 KRW |
7,688,604.2574 |
50.6000 KRW |
48.9500 KRW |
50.9200 KRW |
50.2200 KRW |
| 2025-07-28 |
53.2231 KRW |
26,126,657.5373 |
56.4300 KRW |
50.9800 KRW |
56.9600 KRW |
51.7500 KRW |
| 2025-07-27 |
52.7721 KRW |
1,716,796.8338 |
51.7000 KRW |
51.5600 KRW |
53.6400 KRW |
53.6400 KRW |
| 2025-07-26 |
52.7011 KRW |
1,335,777.8609 |
52.6500 KRW |
52.6000 KRW |
53.2400 KRW |
53.0400 KRW |
| 2025-07-25 |
52.1224 KRW |
2,609,671.6136 |
51.2200 KRW |
51.0000 KRW |
52.6700 KRW |
52.5600 KRW |
| 2025-07-24 |
51.9802 KRW |
4,819,992.0905 |
52.2400 KRW |
50.6700 KRW |
52.6000 KRW |
51.5700 KRW |
| 2025-07-23 |
53.7705 KRW |
8,316,739.8037 |
56.1400 KRW |
50.5100 KRW |
56.7800 KRW |
52.7300 KRW |
| 2025-07-22 |
57.2471 KRW |
26,117,705.6786 |
55.1900 KRW |
55.0900 KRW |
60.5300 KRW |
56.7600 KRW |
| 2025-07-21 |
57.0664 KRW |
14,412,156.4845 |
55.6400 KRW |
55.5500 KRW |
59.3200 KRW |
57.6100 KRW |
| 2025-07-20 |
53.7168 KRW |
7,577,276.8942 |
53.6200 KRW |
53.0000 KRW |
54.7000 KRW |
53.5900 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 |