Identifier on Bithumb: KRW-DEEP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
250.8681 KRW |
2,834,347.8537 DEEP |
243.0000 KRW |
239.0000 KRW |
258.0000 KRW |
253.0000 KRW |
| 2025-05-25 |
246.9394 KRW |
1,079,747.7982 DEEP |
243.0000 KRW |
239.0000 KRW |
252.0000 KRW |
252.0000 KRW |
| 2025-05-24 |
252.5727 KRW |
538,837.3420 DEEP |
254.0000 KRW |
250.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2025-05-23 |
255.9029 KRW |
949,458.8669 DEEP |
257.0000 KRW |
251.0000 KRW |
261.0000 KRW |
253.0000 KRW |
| 2025-05-22 |
297.8015 KRW |
17,983,587.9148 DEEP |
281.0000 KRW |
280.0000 KRW |
328.0000 KRW |
281.0000 KRW |
| 2025-05-21 |
268.6956 KRW |
2,703,964.6670 DEEP |
274.0000 KRW |
263.0000 KRW |
279.0000 KRW |
269.0000 KRW |
| 2025-05-20 |
259.9952 KRW |
1,027,618.7558 DEEP |
257.0000 KRW |
255.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2025-05-19 |
258.4505 KRW |
613,753.0585 DEEP |
254.0000 KRW |
252.0000 KRW |
263.0000 KRW |
259.0000 KRW |
| 2025-05-18 |
260.6888 KRW |
837,496.0618 DEEP |
268.0000 KRW |
248.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2025-05-17 |
248.5224 KRW |
568,899.6108 DEEP |
249.0000 KRW |
243.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2025-05-16 |
260.2809 KRW |
527,153.8440 DEEP |
265.0000 KRW |
255.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2025-05-15 |
268.5787 KRW |
799,435.1572 DEEP |
255.0000 KRW |
255.0000 KRW |
273.0000 KRW |
265.0000 KRW |
| 2025-05-14 |
278.3798 KRW |
730,259.0612 DEEP |
279.0000 KRW |
273.0000 KRW |
283.0000 KRW |
278.0000 KRW |
| 2025-05-13 |
284.2759 KRW |
1,733,950.7135 DEEP |
277.0000 KRW |
277.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-05-12 |
277.4379 KRW |
2,236,292.5993 DEEP |
280.0000 KRW |
268.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2025-05-11 |
276.5237 KRW |
1,636,916.5324 DEEP |
275.0000 KRW |
268.0000 KRW |
285.0000 KRW |
283.0000 KRW |
| 2025-05-10 |
279.9911 KRW |
1,460,886.4884 DEEP |
273.0000 KRW |
271.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-05-09 |
274.1952 KRW |
1,590,247.0941 DEEP |
272.0000 KRW |
268.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2025-05-08 |
283.5702 KRW |
6,238,770.8680 DEEP |
264.0000 KRW |
263.0000 KRW |
296.0000 KRW |
285.0000 KRW |
| 2025-05-07 |
228.3496 KRW |
3,897,254.6609 DEEP |
235.0000 KRW |
221.0000 KRW |
240.0000 KRW |
236.0000 KRW |
| 2025-05-06 |
242.2782 KRW |
1,401,291.1889 DEEP |
248.0000 KRW |
233.0000 KRW |
249.0000 KRW |
234.0000 KRW |
| 2025-05-05 |
268.9013 KRW |
945,631.6434 DEEP |
272.0000 KRW |
265.0000 KRW |
274.0000 KRW |
266.0000 KRW |
| 2025-05-04 |
265.8667 KRW |
1,454,650.8167 DEEP |
264.0000 KRW |
262.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2025-05-03 |
254.6682 KRW |
1,294,220.1428 DEEP |
258.0000 KRW |
250.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2025-05-02 |
273.8150 KRW |
1,929,585.2529 DEEP |
274.0000 KRW |
265.0000 KRW |
278.0000 KRW |
265.0000 KRW |
| 2025-05-01 |
293.2682 KRW |
2,172,295.6645 DEEP |
297.0000 KRW |
282.0000 KRW |
301.0000 KRW |
283.0000 KRW |
| 2025-04-30 |
271.5978 KRW |
5,650,814.8653 DEEP |
266.0000 KRW |
263.0000 KRW |
278.0000 KRW |
274.0000 KRW |
| 2025-04-29 |
294.7883 KRW |
6,054,504.4604 DEEP |
297.0000 KRW |
282.0000 KRW |
307.0000 KRW |
288.0000 KRW |
| 2025-04-28 |
324.4772 KRW |
10,825,539.2296 DEEP |
327.0000 KRW |
315.0000 KRW |
334.0000 KRW |
317.0000 KRW |
| 2025-04-27 |
278.9591 KRW |
14,331,039.3568 DEEP |
271.0000 KRW |
262.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2025-04-26 |
246.9087 KRW |
3,912,668.6411 DEEP |
239.0000 KRW |
239.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2025-04-25 |
253.0205 KRW |
6,259,875.2949 DEEP |
260.0000 KRW |
243.0000 KRW |
262.0000 KRW |
247.0000 KRW |
| 2025-04-24 |
249.6700 KRW |
43,528,607.1532 DEEP |
235.0000 KRW |
235.0000 KRW |
290.0000 KRW |
245.0000 KRW |
| 2025-04-23 |
254.5849 KRW |
33,970,669.7166 DEEP |
280.0000 KRW |
236.0000 KRW |
282.0000 KRW |
259.0000 KRW |
| 2025-04-22 |
175.5297 KRW |
21,304,571.5670 DEEP |
164.0000 KRW |
163.0000 KRW |
191.0000 KRW |
187.0000 KRW |
| 2025-04-21 |
128.8722 KRW |
1,451,803.1221 DEEP |
135.0000 KRW |
124.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2025-04-20 |
118.2283 KRW |
1,173,648.8553 DEEP |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-04-19 |
122.5866 KRW |
65,579.8360 DEEP |
122.0000 KRW |
121.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-04-18 |
125.4371 KRW |
1,537,312.8996 DEEP |
128.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-04-17 |
122.2205 KRW |
2,237,087.7654 DEEP |
116.0000 KRW |
116.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-04-16 |
118.0917 KRW |
1,672,085.0116 DEEP |
123.0000 KRW |
113.0000 KRW |
125.0000 KRW |
115.0000 KRW |
| 2025-04-15 |
116.1159 KRW |
2,215,625.9452 DEEP |
119.0000 KRW |
111.0000 KRW |
121.0000 KRW |
113.0000 KRW |
| 2025-04-14 |
111.1032 KRW |
2,734,820.0089 DEEP |
116.0000 KRW |
108.0000 KRW |
116.0000 KRW |
110.0000 KRW |
| 2025-04-13 |
105.9597 KRW |
3,785,257.9315 DEEP |
111.0000 KRW |
99.9700 KRW |
114.0000 KRW |
101.0000 KRW |
| 2025-04-12 |
102.8267 KRW |
6,109,929.8630 DEEP |
96.9200 KRW |
95.7600 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-04-11 |
90.2568 KRW |
4,919,866.1309 DEEP |
83.5100 KRW |
82.5700 KRW |
94.3400 KRW |
89.6800 KRW |
| 2025-04-10 |
82.1233 KRW |
21,963,566.4216 DEEP |
71.5400 KRW |
70.9500 KRW |
86.0000 KRW |
81.2400 KRW |
| 2025-04-09 |
81.5932 KRW |
12,604,404.5946 DEEP |
71.5400 KRW |
70.9500 KRW |
86.0000 KRW |
85.2000 KRW |
| 2025-04-08 |
78.7927 KRW |
879,345.8552 DEEP |
79.7700 KRW |
76.5400 KRW |
80.6300 KRW |
78.7600 KRW |
| 2025-04-07 |
81.8179 KRW |
3,980,057.4257 DEEP |
82.3500 KRW |
79.0000 KRW |
84.2100 KRW |
80.5000 KRW |