Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
14.6694 KRW |
34,118,212.8532 |
14.3700 KRW |
14.2900 KRW |
15.1000 KRW |
14.8100 KRW |
| 2025-06-09 |
14.4804 KRW |
3,424,046.2817 |
14.3700 KRW |
14.3500 KRW |
14.6500 KRW |
14.5400 KRW |
| 2025-06-08 |
14.4849 KRW |
7,170,216.6579 |
14.3200 KRW |
14.2300 KRW |
14.7600 KRW |
14.4600 KRW |
| 2025-06-07 |
14.0175 KRW |
3,402,512.9172 |
14.0700 KRW |
13.9400 KRW |
14.1200 KRW |
14.1000 KRW |
| 2025-06-06 |
14.0350 KRW |
5,289,916.1451 |
14.1500 KRW |
13.8900 KRW |
14.2200 KRW |
13.9600 KRW |
| 2025-06-05 |
14.2420 KRW |
16,895,393.9156 |
14.7200 KRW |
13.7000 KRW |
14.8400 KRW |
14.0700 KRW |
| 2025-06-04 |
15.0159 KRW |
9,898,116.0485 |
15.0500 KRW |
14.8900 KRW |
15.2400 KRW |
14.8900 KRW |
| 2025-06-03 |
15.4327 KRW |
8,672,535.8618 |
15.6800 KRW |
15.1500 KRW |
15.6800 KRW |
15.1800 KRW |
| 2025-06-02 |
15.1917 KRW |
20,076,973.3656 |
15.6100 KRW |
14.9200 KRW |
15.7500 KRW |
15.3000 KRW |
| 2025-06-01 |
15.6754 KRW |
31,098,223.2674 |
16.0500 KRW |
15.3600 KRW |
16.1500 KRW |
15.6300 KRW |
| 2025-05-31 |
16.4486 KRW |
105,969,834.7845 |
15.4600 KRW |
15.4600 KRW |
17.2800 KRW |
15.7900 KRW |
| 2025-05-30 |
16.1265 KRW |
48,952,439.5414 |
15.4500 KRW |
15.2500 KRW |
16.9500 KRW |
16.2000 KRW |
| 2025-05-29 |
16.2132 KRW |
14,764,220.1471 |
16.4800 KRW |
15.9900 KRW |
16.5400 KRW |
16.1000 KRW |
| 2025-05-28 |
15.9400 KRW |
15,438,917.3851 |
16.1500 KRW |
15.7000 KRW |
16.2400 KRW |
15.9200 KRW |
| 2025-05-27 |
16.5589 KRW |
13,121,777.2944 |
16.5400 KRW |
16.4100 KRW |
16.8000 KRW |
16.4400 KRW |
| 2025-05-26 |
16.3868 KRW |
13,236,784.0649 |
16.6600 KRW |
16.2000 KRW |
16.6900 KRW |
16.4700 KRW |
| 2025-05-25 |
16.4639 KRW |
26,031,731.7125 |
16.9300 KRW |
16.0300 KRW |
17.2500 KRW |
16.3200 KRW |
| 2025-05-24 |
17.5243 KRW |
34,899,958.3956 |
17.5300 KRW |
16.8000 KRW |
18.3000 KRW |
17.0100 KRW |
| 2025-05-23 |
17.7675 KRW |
19,967,891.2813 |
17.8900 KRW |
17.5100 KRW |
18.1000 KRW |
17.5700 KRW |
| 2025-05-22 |
18.4031 KRW |
18,732,747.4437 |
18.6000 KRW |
18.1400 KRW |
18.6500 KRW |
18.1800 KRW |
| 2025-05-21 |
18.1119 KRW |
14,085,693.7726 |
18.3400 KRW |
17.8100 KRW |
18.4500 KRW |
17.9400 KRW |
| 2025-05-20 |
18.0221 KRW |
10,494,275.0459 |
18.1400 KRW |
17.9100 KRW |
18.2100 KRW |
18.2100 KRW |
| 2025-05-19 |
18.6610 KRW |
74,121,225.5175 |
18.1900 KRW |
18.0100 KRW |
19.4100 KRW |
18.4200 KRW |
| 2025-05-18 |
18.7162 KRW |
42,259,026.7264 |
19.6100 KRW |
18.1000 KRW |
19.6100 KRW |
18.5600 KRW |
| 2025-05-17 |
20.1958 KRW |
275,667,774.2385 |
18.8900 KRW |
18.7800 KRW |
22.2400 KRW |
19.7400 KRW |
| 2025-05-16 |
18.1287 KRW |
33,228,779.2358 |
18.6700 KRW |
17.6600 KRW |
18.9000 KRW |
17.8900 KRW |
| 2025-05-15 |
18.1991 KRW |
52,794,908.7591 |
19.0000 KRW |
17.6000 KRW |
19.0700 KRW |
17.8100 KRW |
| 2025-05-14 |
21.5420 KRW |
210,581,907.1855 |
18.7700 KRW |
18.3600 KRW |
23.2300 KRW |
22.8400 KRW |
| 2025-05-13 |
18.4473 KRW |
21,240,121.9548 |
18.3600 KRW |
18.0200 KRW |
18.7800 KRW |
18.6100 KRW |
| 2025-05-12 |
18.2433 KRW |
23,148,693.4246 |
18.5000 KRW |
17.8600 KRW |
18.6500 KRW |
18.4200 KRW |
| 2025-05-11 |
18.0344 KRW |
40,637,381.5105 |
18.5100 KRW |
17.3600 KRW |
18.6000 KRW |
18.0200 KRW |
| 2025-05-10 |
18.4773 KRW |
72,191,053.0455 |
18.0000 KRW |
17.8800 KRW |
19.8000 KRW |
18.3700 KRW |
| 2025-05-09 |
18.9898 KRW |
201,642,476.7807 |
17.1200 KRW |
17.0000 KRW |
20.7000 KRW |
18.4400 KRW |
| 2025-05-08 |
16.0204 KRW |
36,497,841.7916 |
15.7700 KRW |
15.5800 KRW |
16.3000 KRW |
16.1400 KRW |
| 2025-05-07 |
15.3429 KRW |
32,951,115.3148 |
15.1000 KRW |
14.9000 KRW |
15.9900 KRW |
15.5800 KRW |
| 2025-05-06 |
15.2165 KRW |
41,714,924.5987 |
14.8200 KRW |
14.6000 KRW |
15.7500 KRW |
15.4100 KRW |
| 2025-05-05 |
15.5433 KRW |
10,242,764.1241 |
15.8500 KRW |
15.3100 KRW |
15.8700 KRW |
15.5400 KRW |
| 2025-05-04 |
16.2323 KRW |
9,483,791.1029 |
16.3200 KRW |
16.0300 KRW |
16.4700 KRW |
16.1400 KRW |
| 2025-05-03 |
16.7447 KRW |
19,131,331.0937 |
17.2600 KRW |
16.3700 KRW |
17.3200 KRW |
16.5200 KRW |
| 2025-05-02 |
17.1594 KRW |
27,158,537.8676 |
17.5100 KRW |
16.8600 KRW |
17.9700 KRW |
17.0600 KRW |
| 2025-05-01 |
17.9326 KRW |
11,347,711.8270 |
18.1300 KRW |
17.7000 KRW |
18.1700 KRW |
17.7000 KRW |
| 2025-04-30 |
17.5623 KRW |
19,232,947.1012 |
17.6900 KRW |
17.2400 KRW |
17.7900 KRW |
17.6500 KRW |
| 2025-04-29 |
17.9787 KRW |
42,550,104.4122 |
18.6400 KRW |
17.5300 KRW |
18.6400 KRW |
17.6600 KRW |
| 2025-04-28 |
17.7865 KRW |
32,440,865.7081 |
17.7900 KRW |
17.0600 KRW |
18.5600 KRW |
18.1300 KRW |
| 2025-04-27 |
16.9427 KRW |
29,485,086.5305 |
17.3600 KRW |
16.7100 KRW |
17.3600 KRW |
16.9500 KRW |
| 2025-04-26 |
17.2168 KRW |
14,840,465.7761 |
17.3100 KRW |
17.0100 KRW |
17.5900 KRW |
17.1800 KRW |
| 2025-04-25 |
17.3315 KRW |
51,410,247.3808 |
17.2500 KRW |
16.5700 KRW |
18.0100 KRW |
16.8000 KRW |
| 2025-04-24 |
16.5458 KRW |
10,715,157.3810 |
16.6400 KRW |
16.3600 KRW |
16.8000 KRW |
16.5400 KRW |
| 2025-04-23 |
17.8338 KRW |
125,426,089.1938 |
17.2600 KRW |
17.0100 KRW |
19.4500 KRW |
17.0600 KRW |
| 2025-04-22 |
17.1893 KRW |
58,957,830.9304 |
16.5900 KRW |
16.4000 KRW |
18.2400 KRW |
16.7200 KRW |