Crypto exchange Bithumb
Market Eden (EDEN) / KRW
Identifier on Bithumb: KRW-EDEN12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-27 | 48.9004 KRW | 2,028,926.3217 EDEN | 49.3000 KRW | 48.2300 KRW | 49.5900 KRW | 48.7900 KRW |
| 2026-02-26 | 55.7191 KRW | 44,979,797.8061 EDEN | 51.4800 KRW | 49.7500 KRW | 62.7000 KRW | 49.7500 KRW |
| 2026-02-25 | 48.5803 KRW | 2,128,217.4340 EDEN | 48.4700 KRW | 47.9000 KRW | 49.5300 KRW | 49.0600 KRW |
| 2026-02-24 | 46.8624 KRW | 1,724,953.8138 EDEN | 46.4100 KRW | 46.4000 KRW | 47.4600 KRW | 47.3400 KRW |
| 2026-02-23 | 45.9109 KRW | 814,450.9873 EDEN | 46.3500 KRW | 45.4900 KRW | 46.3700 KRW | 45.6600 KRW |
| 2026-02-22 | 49.0864 KRW | 1,348,516.5165 EDEN | 49.6800 KRW | 48.5000 KRW | 49.8300 KRW | 48.6100 KRW |
| 2026-02-21 | 51.7585 KRW | 4,856,309.8661 EDEN | 53.0000 KRW | 50.7300 KRW | 53.0000 KRW | 51.6000 KRW |
| 2026-02-20 | 55.0683 KRW | 12,215,182.5026 EDEN | 53.3900 KRW | 52.5900 KRW | 58.0300 KRW | 53.2900 KRW |
| 2026-02-19 | 48.1058 KRW | 471,643.1668 EDEN | 48.1200 KRW | 47.2400 KRW | 50.3400 KRW | 50.3200 KRW |
| 2026-02-18 | 50.5986 KRW | 1,040,977.6168 EDEN | 51.0100 KRW | 49.5000 KRW | 51.8800 KRW | 49.5000 KRW |
| 2026-02-17 | 51.6693 KRW | 625,473.6953 EDEN | 51.0900 KRW | 51.0800 KRW | 52.9000 KRW | 51.8700 KRW |
| 2026-02-16 | 50.2537 KRW | 1,550,269.9020 EDEN | 49.8700 KRW | 49.1700 KRW | 51.5600 KRW | 51.3600 KRW |
| 2026-02-15 | 53.0718 KRW | 14,660,849.8589 EDEN | 49.6000 KRW | 48.6800 KRW | 60.1000 KRW | 53.0100 KRW |
| 2026-02-14 | 50.6948 KRW | 603,080.9615 EDEN | 50.8500 KRW | 50.3100 KRW | 51.1300 KRW | 51.0300 KRW |
| 2026-02-13 | 47.9144 KRW | 5,831,395.7091 EDEN | 46.7400 KRW | 46.7100 KRW | 54.9400 KRW | 48.9700 KRW |
| 2026-02-12 | 48.1392 KRW | 1,796,867.9105 EDEN | 47.2300 KRW | 45.7800 KRW | 51.5700 KRW | 48.0700 KRW |
| 2026-02-11 | 48.3037 KRW | 1,901,970.7079 EDEN | 45.4700 KRW | 45.0000 KRW | 50.0600 KRW | 48.7100 KRW |
| 2026-02-10 | 45.8890 KRW | 347,084.2674 EDEN | 45.9100 KRW | 45.6400 KRW | 46.7400 KRW | 46.2900 KRW |
| 2026-02-09 | 45.8602 KRW | 647,574.9268 EDEN | 45.3200 KRW | 45.0700 KRW | 47.1100 KRW | 46.4700 KRW |
| 2026-02-08 | 48.6059 KRW | 290,813.5053 EDEN | 50.0900 KRW | 47.4600 KRW | 50.2000 KRW | 47.9200 KRW |
| 2026-02-07 | 51.6684 KRW | 194,353.4138 EDEN | 51.2700 KRW | 51.1600 KRW | 52.2500 KRW | 51.4700 KRW |
| 2026-02-06 | 53.5604 KRW | 1,786,019.3170 EDEN | 51.8800 KRW | 51.3500 KRW | 55.4100 KRW | 53.7500 KRW |
| 2026-02-05 | 48.4908 KRW | 2,329,717.9944 EDEN | 49.9200 KRW | 47.1300 KRW | 50.5400 KRW | 47.3700 KRW |
| 2026-02-04 | 52.3180 KRW | 389,429.1658 EDEN | 53.5000 KRW | 51.1000 KRW | 56.0300 KRW | 52.1700 KRW |
| 2026-02-03 | 58.7893 KRW | 412,774.6935 EDEN | 59.0100 KRW | 57.5300 KRW | 62.4700 KRW | 59.4200 KRW |
| 2026-02-02 | 62.8651 KRW | 157,377.8645 EDEN | 62.9200 KRW | 62.2700 KRW | 66.6000 KRW | 62.3000 KRW |
| 2026-02-01 | 60.7869 KRW | 338,662.7555 EDEN | 61.7000 KRW | 59.9600 KRW | 61.7000 KRW | 60.8500 KRW |
| 2026-01-31 | 60.7540 KRW | 2,297,618.9972 EDEN | 64.9500 KRW | 57.9500 KRW | 65.4200 KRW | 61.8000 KRW |
| 2026-01-30 | 70.0593 KRW | 498,087.5610 EDEN | 69.9500 KRW | 68.6100 KRW | 71.6200 KRW | 70.9600 KRW |
| 2026-01-29 | 69.2152 KRW | 2,449,579.3427 EDEN | 70.1900 KRW | 67.5100 KRW | 71.0100 KRW | 71.0000 KRW |
| 2026-01-28 | 75.3744 KRW | 588,470.0207 EDEN | 77.1400 KRW | 73.2800 KRW | 77.7000 KRW | 76.4700 KRW |
| 2026-01-27 | 80.8345 KRW | 345,577.2185 EDEN | 79.4800 KRW | 79.0100 KRW | 81.9600 KRW | 81.2500 KRW |
| 2026-01-26 | 82.9000 KRW | 536,936.0045 EDEN | 83.2500 KRW | 82.3000 KRW | 84.3500 KRW | 84.0400 KRW |
| 2026-01-25 | 86.7560 KRW | 1,306,663.3938 EDEN | 88.6500 KRW | 82.9100 KRW | 90.2700 KRW | 84.0200 KRW |
| 2026-01-24 | 90.1330 KRW | 297,072.8717 EDEN | 90.2400 KRW | 88.2000 KRW | 91.1500 KRW | 89.6600 KRW |
| 2026-01-23 | 85.1668 KRW | 264,022.5307 EDEN | 85.3900 KRW | 83.2900 KRW | 86.4500 KRW | 83.2900 KRW |
| 2026-01-22 | 83.5819 KRW | 73,390.7236 EDEN | 82.8100 KRW | 82.2400 KRW | 85.0800 KRW | 83.9000 KRW |
| 2026-01-21 | 84.1245 KRW | 749,844.0010 EDEN | 85.6100 KRW | 82.6500 KRW | 86.5700 KRW | 86.5700 KRW |
| 2026-01-20 | 82.9270 KRW | 895,609.9607 EDEN | 84.4400 KRW | 80.9300 KRW | 84.8000 KRW | 81.7400 KRW |
| 2026-01-19 | 85.5828 KRW | 568,846.3821 EDEN | 85.2400 KRW | 84.5900 KRW | 86.8500 KRW | 85.3100 KRW |
| 2026-01-18 | 96.8605 KRW | 600,660.4863 EDEN | 95.9400 KRW | 95.9400 KRW | 98.9100 KRW | 97.1500 KRW |
| 2026-01-17 | 99.2509 KRW | 186,359.5718 EDEN | 100.0000 KRW | 98.6000 KRW | 101.0000 KRW | 99.4700 KRW |
| 2026-01-16 | 98.3299 KRW | 194,228.8098 EDEN | 99.4700 KRW | 96.9200 KRW | 99.8100 KRW | 98.9700 KRW |
| 2026-01-15 | 97.3680 KRW | 1,769,736.2729 EDEN | 101.0000 KRW | 95.4300 KRW | 101.0000 KRW | 95.8600 KRW |
| 2026-01-14 | 105.4676 KRW | 903,427.9163 EDEN | 107.0000 KRW | 103.0000 KRW | 108.0000 KRW | 103.0000 KRW |
| 2026-01-13 | 104.5231 KRW | 775,018.0832 EDEN | 104.0000 KRW | 102.0000 KRW | 107.0000 KRW | 106.0000 KRW |
| 2026-01-12 | 100.9436 KRW | 422,621.6320 EDEN | 102.0000 KRW | 100.0000 KRW | 104.0000 KRW | 100.0000 KRW |
| 2026-01-11 | 108.0400 KRW | 724,469.3678 EDEN | 108.0000 KRW | 106.0000 KRW | 110.0000 KRW | 106.0000 KRW |
| 2026-01-10 | 108.2502 KRW | 1,811,072.0221 EDEN | 106.0000 KRW | 104.0000 KRW | 111.0000 KRW | 111.0000 KRW |
| 2026-01-09 | 100.4127 KRW | 605,910.5837 EDEN | 99.8400 KRW | 98.8600 KRW | 102.0000 KRW | 100.0000 KRW |
12