Identifier on Bithumb: KRW-DEEP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
61.9605 KRW |
1,969,423.0446 DEEP |
61.5400 KRW |
59.8800 KRW |
63.2500 KRW |
60.5900 KRW |
| 2025-12-04 |
61.8580 KRW |
2,221,881.7456 DEEP |
60.8500 KRW |
60.0000 KRW |
63.2800 KRW |
61.0600 KRW |
| 2025-12-03 |
64.2489 KRW |
3,578,874.2193 DEEP |
65.2600 KRW |
63.3600 KRW |
65.7900 KRW |
64.5000 KRW |
| 2025-12-02 |
66.1928 KRW |
25,872,025.1353 DEEP |
62.5600 KRW |
62.4700 KRW |
68.1000 KRW |
65.8900 KRW |
| 2025-12-01 |
54.7981 KRW |
11,496,801.6708 DEEP |
55.9000 KRW |
53.7500 KRW |
56.3700 KRW |
55.1300 KRW |
| 2025-11-30 |
66.8279 KRW |
9,767,983.8448 DEEP |
66.5600 KRW |
65.5000 KRW |
69.6000 KRW |
68.8500 KRW |
| 2025-11-29 |
64.3137 KRW |
59,056,898.1399 DEEP |
65.3600 KRW |
63.3900 KRW |
66.0900 KRW |
63.6600 KRW |
| 2025-11-28 |
67.7979 KRW |
1,251,116.1420 DEEP |
70.2200 KRW |
66.3800 KRW |
70.7500 KRW |
66.9400 KRW |
| 2025-11-27 |
71.1719 KRW |
624,539.7606 DEEP |
70.8400 KRW |
70.5300 KRW |
71.9200 KRW |
71.3400 KRW |
| 2025-11-26 |
70.8847 KRW |
1,760,033.5543 DEEP |
69.3900 KRW |
68.9800 KRW |
73.6900 KRW |
73.0600 KRW |
| 2025-11-25 |
70.1341 KRW |
6,371,043.7624 DEEP |
64.4700 KRW |
63.7600 KRW |
73.3700 KRW |
71.8500 KRW |
| 2025-11-24 |
65.6985 KRW |
7,173,234.0525 DEEP |
60.5900 KRW |
60.1900 KRW |
68.5700 KRW |
66.7600 KRW |
| 2025-11-23 |
60.4466 KRW |
707,114.6785 DEEP |
60.3000 KRW |
60.2200 KRW |
60.7300 KRW |
60.5200 KRW |
| 2025-11-22 |
59.3068 KRW |
1,159,880.4394 DEEP |
59.8600 KRW |
58.7800 KRW |
59.8600 KRW |
59.2200 KRW |
| 2025-11-21 |
61.5225 KRW |
7,661,868.1741 DEEP |
62.4300 KRW |
59.6200 KRW |
63.5900 KRW |
62.3000 KRW |
| 2025-11-20 |
70.4751 KRW |
3,278,033.7055 DEEP |
74.0700 KRW |
68.4000 KRW |
74.0700 KRW |
69.8700 KRW |
| 2025-11-19 |
72.0697 KRW |
3,611,595.1970 DEEP |
75.5800 KRW |
69.4500 KRW |
76.4000 KRW |
71.5100 KRW |
| 2025-11-18 |
80.4585 KRW |
100,530.5977 DEEP |
78.0200 KRW |
77.9100 KRW |
81.1300 KRW |
81.0800 KRW |
| 2025-11-17 |
80.4892 KRW |
1,049,439.4887 DEEP |
83.5700 KRW |
77.9900 KRW |
83.9700 KRW |
78.9700 KRW |
| 2025-11-16 |
83.5971 KRW |
799,814.0690 DEEP |
86.1700 KRW |
81.8200 KRW |
86.4500 KRW |
82.8900 KRW |
| 2025-11-15 |
88.8625 KRW |
260,284.7032 DEEP |
89.3500 KRW |
88.1100 KRW |
89.9600 KRW |
88.9400 KRW |
| 2025-11-14 |
89.9904 KRW |
1,379,581.8571 DEEP |
89.9900 KRW |
87.9200 KRW |
91.3600 KRW |
88.8500 KRW |
| 2025-11-13 |
95.9517 KRW |
2,622,966.2662 DEEP |
99.9600 KRW |
92.7300 KRW |
100.0000 KRW |
94.5600 KRW |
| 2025-11-12 |
98.9557 KRW |
2,049,353.6677 DEEP |
102.0000 KRW |
97.0000 KRW |
102.0000 KRW |
98.6100 KRW |
| 2025-11-11 |
99.7592 KRW |
1,689,602.4224 DEEP |
102.0000 KRW |
97.2600 KRW |
102.0000 KRW |
98.8500 KRW |
| 2025-11-10 |
102.1700 KRW |
410,864.9735 DEEP |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-11-09 |
100.1954 KRW |
959,048.0031 DEEP |
98.6000 KRW |
98.6000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-08 |
99.7272 KRW |
1,406,446.2836 DEEP |
100.0000 KRW |
98.4500 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-07 |
96.0254 KRW |
3,423,516.9904 DEEP |
91.7400 KRW |
90.7800 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-06 |
89.2085 KRW |
1,193,539.9740 DEEP |
89.7200 KRW |
88.0000 KRW |
91.0300 KRW |
90.3200 KRW |
| 2025-11-05 |
95.1424 KRW |
1,535,890.0676 DEEP |
92.6300 KRW |
92.4600 KRW |
97.2800 KRW |
96.7100 KRW |
| 2025-11-04 |
91.3603 KRW |
4,763,393.8305 DEEP |
93.7100 KRW |
88.2000 KRW |
95.2900 KRW |
89.2100 KRW |
| 2025-11-03 |
94.8843 KRW |
11,224,658.4659 DEEP |
98.9100 KRW |
90.9100 KRW |
98.9100 KRW |
92.4000 KRW |
| 2025-11-02 |
105.3730 KRW |
1,180,359.8638 DEEP |
107.0000 KRW |
103.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-11-01 |
113.5527 KRW |
252,876.3884 DEEP |
113.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-10-31 |
112.4187 KRW |
371,685.6440 DEEP |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-10-30 |
111.6820 KRW |
1,161,956.9310 DEEP |
114.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-10-29 |
122.9579 KRW |
1,066,963.8502 DEEP |
122.0000 KRW |
120.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-10-28 |
125.2983 KRW |
462,510.3146 DEEP |
128.0000 KRW |
122.0000 KRW |
129.0000 KRW |
122.0000 KRW |
| 2025-10-27 |
128.1003 KRW |
212,125.2456 DEEP |
127.0000 KRW |
127.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-10-26 |
130.8975 KRW |
467,068.6925 DEEP |
131.0000 KRW |
129.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-10-25 |
126.7635 KRW |
99,644.5169 DEEP |
127.0000 KRW |
126.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-10-24 |
121.1159 KRW |
822,364.1516 DEEP |
120.0000 KRW |
119.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-10-23 |
121.3178 KRW |
240,008.1571 DEEP |
120.0000 KRW |
120.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-10-22 |
119.6290 KRW |
677,964.5631 DEEP |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2025-10-21 |
129.2478 KRW |
1,077,699.2174 DEEP |
132.0000 KRW |
123.0000 KRW |
134.0000 KRW |
124.0000 KRW |
| 2025-10-20 |
126.1714 KRW |
496,926.5591 DEEP |
132.0000 KRW |
123.0000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2025-10-19 |
130.2711 KRW |
538,541.9372 DEEP |
131.0000 KRW |
128.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-10-18 |
127.4618 KRW |
332,204.8213 DEEP |
127.0000 KRW |
126.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-10-17 |
124.9469 KRW |
1,283,033.7113 DEEP |
124.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |