Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
59.4112 KRW |
1,251,932.1555 |
59.6300 KRW |
58.6500 KRW |
60.2000 KRW |
59.9500 KRW |
| 2025-05-18 |
61.6723 KRW |
1,616,779.0513 |
62.9600 KRW |
59.5000 KRW |
63.4600 KRW |
61.4800 KRW |
| 2025-05-17 |
64.1520 KRW |
13,000,632.7233 |
61.4200 KRW |
60.4600 KRW |
71.0900 KRW |
61.2000 KRW |
| 2025-05-16 |
64.6518 KRW |
1,500,998.4635 |
65.6900 KRW |
63.4100 KRW |
66.2600 KRW |
64.4500 KRW |
| 2025-05-15 |
67.5793 KRW |
1,121,667.0113 |
65.8800 KRW |
65.3500 KRW |
68.9900 KRW |
65.3500 KRW |
| 2025-05-14 |
71.2430 KRW |
873,301.6648 |
71.7100 KRW |
70.3000 KRW |
72.2500 KRW |
71.2000 KRW |
| 2025-05-13 |
73.4296 KRW |
1,121,964.3452 |
72.1500 KRW |
71.5600 KRW |
75.7900 KRW |
75.2800 KRW |
| 2025-05-12 |
72.3345 KRW |
3,338,065.0310 |
73.0700 KRW |
68.7400 KRW |
73.9700 KRW |
73.5400 KRW |
| 2025-05-11 |
71.2448 KRW |
1,662,596.3055 |
71.4100 KRW |
69.9500 KRW |
72.4200 KRW |
70.7400 KRW |
| 2025-05-10 |
71.7218 KRW |
2,745,841.5549 |
71.6900 KRW |
70.5000 KRW |
73.0000 KRW |
72.6500 KRW |
| 2025-05-09 |
69.9183 KRW |
1,258,369.7053 |
69.4800 KRW |
69.1300 KRW |
70.9800 KRW |
70.9700 KRW |
| 2025-05-08 |
65.8848 KRW |
818,606.6358 |
64.5600 KRW |
64.5600 KRW |
66.7600 KRW |
65.8700 KRW |
| 2025-05-07 |
61.0972 KRW |
3,043,996.3693 |
60.6600 KRW |
59.9000 KRW |
61.7500 KRW |
61.4900 KRW |
| 2025-05-06 |
61.1405 KRW |
5,842,162.7178 |
63.2700 KRW |
58.3500 KRW |
63.2700 KRW |
61.6300 KRW |
| 2025-05-05 |
62.8638 KRW |
2,609,785.9263 |
61.6300 KRW |
61.2700 KRW |
63.7600 KRW |
63.2600 KRW |
| 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 |