Identifier on Bithumb: KRW-DEEP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-06 |
80.2821 KRW |
3,782,472.3669 DEEP |
84.5200 KRW |
75.9800 KRW |
85.2200 KRW |
79.7500 KRW |
| 2025-04-05 |
85.2143 KRW |
2,246,122.9258 DEEP |
86.0700 KRW |
84.5000 KRW |
86.4900 KRW |
84.8500 KRW |
| 2025-04-04 |
89.2777 KRW |
5,914,045.1822 DEEP |
85.8800 KRW |
85.8800 KRW |
94.0000 KRW |
91.9600 KRW |
| 2025-04-03 |
88.0692 KRW |
4,098,761.3746 DEEP |
87.3100 KRW |
86.5000 KRW |
90.0200 KRW |
88.6800 KRW |
| 2025-04-02 |
99.0301 KRW |
4,680,923.4144 DEEP |
100.0000 KRW |
93.0600 KRW |
103.0000 KRW |
93.0600 KRW |
| 2025-04-01 |
104.2064 KRW |
3,931,976.5188 DEEP |
105.0000 KRW |
100.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-03-31 |
92.4016 KRW |
2,516,078.4089 DEEP |
93.0000 KRW |
90.4700 KRW |
94.3900 KRW |
90.9800 KRW |
| 2025-03-30 |
97.3353 KRW |
5,611,582.0808 DEEP |
100.0000 KRW |
94.8700 KRW |
101.0000 KRW |
96.5800 KRW |
| 2025-03-29 |
98.0791 KRW |
4,154,641.0462 DEEP |
99.4800 KRW |
96.4300 KRW |
101.0000 KRW |
98.1200 KRW |
| 2025-03-28 |
108.5990 KRW |
3,871,125.0523 DEEP |
107.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-03-27 |
122.7738 KRW |
7,120,348.8866 DEEP |
122.0000 KRW |
118.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-03-26 |
132.9825 KRW |
3,364,439.0317 DEEP |
136.0000 KRW |
129.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2025-03-25 |
135.2791 KRW |
1,070,069.9679 DEEP |
138.0000 KRW |
132.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-03-24 |
133.9832 KRW |
988,675.6123 DEEP |
136.0000 KRW |
131.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2025-03-23 |
125.4335 KRW |
11,075,433.0141 DEEP |
118.0000 KRW |
118.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-03-22 |
124.1905 KRW |
1,894,974.2938 DEEP |
118.0000 KRW |
118.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-03-21 |
112.5491 KRW |
4,329,183.4655 DEEP |
113.0000 KRW |
110.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-03-20 |
119.5681 KRW |
2,721,621.0605 DEEP |
124.0000 KRW |
117.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-03-19 |
122.7419 KRW |
2,847,373.5487 DEEP |
124.0000 KRW |
119.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-03-18 |
120.2097 KRW |
630,569.2199 DEEP |
122.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-03-17 |
132.5648 KRW |
4,812,087.2396 DEEP |
129.0000 KRW |
129.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-03-16 |
132.6678 KRW |
3,638,319.3166 DEEP |
133.0000 KRW |
127.0000 KRW |
138.0000 KRW |
129.0000 KRW |
| 2025-03-15 |
147.2816 KRW |
5,729,618.8724 DEEP |
145.0000 KRW |
145.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-03-14 |
134.3252 KRW |
11,975,616.6236 DEEP |
128.0000 KRW |
128.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-03-13 |
125.2103 KRW |
4,765,566.4411 DEEP |
130.0000 KRW |
118.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2025-03-12 |
119.3350 KRW |
15,020,558.0942 DEEP |
110.0000 KRW |
107.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-03-11 |
107.6558 KRW |
9,154,164.6649 DEEP |
101.0000 KRW |
100.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-03-10 |
115.2358 KRW |
7,420,146.8477 DEEP |
119.0000 KRW |
109.0000 KRW |
123.0000 KRW |
112.0000 KRW |
| 2025-03-09 |
124.5714 KRW |
13,593,029.0814 DEEP |
134.0000 KRW |
117.0000 KRW |
135.0000 KRW |
119.0000 KRW |
| 2025-03-08 |
148.1854 KRW |
5,115,226.7257 DEEP |
151.0000 KRW |
144.0000 KRW |
152.0000 KRW |
146.0000 KRW |
| 2025-03-07 |
172.4406 KRW |
4,360,785.9079 DEEP |
181.0000 KRW |
165.0000 KRW |
183.0000 KRW |
167.0000 KRW |
| 2025-03-06 |
199.9792 KRW |
5,435,461.4564 DEEP |
195.0000 KRW |
187.0000 KRW |
210.0000 KRW |
194.0000 KRW |
| 2025-03-05 |
188.2274 KRW |
2,289,087.6844 DEEP |
183.0000 KRW |
181.0000 KRW |
197.0000 KRW |
191.0000 KRW |
| 2025-03-04 |
183.6956 KRW |
4,078,976.8802 DEEP |
176.0000 KRW |
172.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-03-03 |
211.8933 KRW |
3,555,566.5624 DEEP |
221.0000 KRW |
201.0000 KRW |
223.0000 KRW |
206.0000 KRW |
| 2025-03-02 |
231.9004 KRW |
9,218,079.0020 DEEP |
201.0000 KRW |
200.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2025-03-01 |
202.5464 KRW |
622,647.2154 DEEP |
199.0000 KRW |
199.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2025-02-28 |
198.2606 KRW |
2,346,630.9533 DEEP |
197.0000 KRW |
192.0000 KRW |
204.0000 KRW |
199.0000 KRW |
| 2025-02-27 |
203.8743 KRW |
10,160,831.8474 DEEP |
207.0000 KRW |
192.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2025-02-26 |
202.3793 KRW |
4,567,570.2656 DEEP |
207.0000 KRW |
192.0000 KRW |
213.0000 KRW |
204.0000 KRW |
| 2025-02-25 |
207.7105 KRW |
3,369,268.9834 DEEP |
196.0000 KRW |
195.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-02-24 |
213.5204 KRW |
3,675,651.1560 DEEP |
214.0000 KRW |
206.0000 KRW |
227.0000 KRW |
209.0000 KRW |
| 2025-02-23 |
235.4256 KRW |
442,841.2922 DEEP |
234.0000 KRW |
232.0000 KRW |
239.0000 KRW |
234.0000 KRW |
| 2025-02-22 |
246.2941 KRW |
3,324,212.1049 DEEP |
241.0000 KRW |
239.0000 KRW |
259.0000 KRW |
250.0000 KRW |
| 2025-02-21 |
244.0988 KRW |
9,361,073.3495 DEEP |
262.0000 KRW |
223.0000 KRW |
268.0000 KRW |
242.0000 KRW |
| 2025-02-20 |
253.8210 KRW |
6,576,643.8172 DEEP |
245.0000 KRW |
242.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2025-02-19 |
224.4739 KRW |
8,363,479.2748 DEEP |
215.0000 KRW |
211.0000 KRW |
237.0000 KRW |
231.0000 KRW |