Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
9.5587 KRW |
776,966,172.1734 |
9.5010 KRW |
8.8550 KRW |
10.1600 KRW |
9.0230 KRW |
| 2026-02-02 |
9.3461 KRW |
119,607,379.4045 |
9.5010 KRW |
9.0700 KRW |
9.6320 KRW |
9.5220 KRW |
| 2026-02-01 |
8.0435 KRW |
42,241,878.7350 |
8.1750 KRW |
7.9300 KRW |
8.2170 KRW |
8.0270 KRW |
| 2026-01-31 |
7.9791 KRW |
34,816,436.7594 |
8.3250 KRW |
7.5250 KRW |
8.4000 KRW |
7.8780 KRW |
| 2026-01-30 |
9.1315 KRW |
7,700,970.5119 |
9.1130 KRW |
8.9700 KRW |
9.2390 KRW |
9.1450 KRW |
| 2026-01-29 |
8.7877 KRW |
20,513,037.4821 |
8.9000 KRW |
8.6090 KRW |
8.9490 KRW |
8.7740 KRW |
| 2026-01-28 |
9.4314 KRW |
13,815,968.4509 |
9.4790 KRW |
9.3100 KRW |
9.5120 KRW |
9.4690 KRW |
| 2026-01-27 |
9.6082 KRW |
6,745,330.0754 |
9.6340 KRW |
9.5330 KRW |
9.7400 KRW |
9.7370 KRW |
| 2026-01-26 |
9.7525 KRW |
25,772,892.0943 |
9.5030 KRW |
9.4420 KRW |
10.0000 KRW |
9.9170 KRW |
| 2026-01-25 |
9.5728 KRW |
44,637,250.3862 |
9.9090 KRW |
9.2740 KRW |
9.9820 KRW |
9.3570 KRW |
| 2026-01-24 |
10.1002 KRW |
30,362,357.3884 |
10.2000 KRW |
9.9080 KRW |
10.3200 KRW |
10.2700 KRW |
| 2026-01-23 |
9.5680 KRW |
14,067,220.3596 |
9.5260 KRW |
9.4510 KRW |
9.7500 KRW |
9.4510 KRW |
| 2026-01-22 |
9.0519 KRW |
6,148,192.3592 |
9.0310 KRW |
8.9600 KRW |
9.1910 KRW |
9.0400 KRW |
| 2026-01-21 |
9.0636 KRW |
27,475,678.3396 |
9.0230 KRW |
8.8340 KRW |
9.3010 KRW |
9.2300 KRW |
| 2026-01-20 |
9.0435 KRW |
14,547,853.0465 |
9.2640 KRW |
8.8410 KRW |
9.2640 KRW |
8.9490 KRW |
| 2026-01-19 |
9.7463 KRW |
21,034,528.5892 |
9.5600 KRW |
9.5600 KRW |
9.9160 KRW |
9.7360 KRW |
| 2026-01-18 |
9.9708 KRW |
32,907,141.4817 |
9.8670 KRW |
9.8380 KRW |
10.0900 KRW |
9.9850 KRW |
| 2026-01-17 |
9.9919 KRW |
8,893,760.3686 |
9.9830 KRW |
9.9500 KRW |
10.0500 KRW |
9.9810 KRW |
| 2026-01-16 |
10.0110 KRW |
10,859,029.3583 |
10.0200 KRW |
9.8500 KRW |
10.1000 KRW |
10.0700 KRW |
| 2026-01-15 |
9.9180 KRW |
21,836,991.6886 |
10.0400 KRW |
9.8120 KRW |
10.0600 KRW |
10.0000 KRW |
| 2026-01-14 |
10.0808 KRW |
36,574,137.2293 |
10.1300 KRW |
9.9500 KRW |
10.2400 KRW |
10.0200 KRW |
| 2026-01-13 |
10.1585 KRW |
9,327,037.3542 |
10.1300 KRW |
10.0800 KRW |
10.2500 KRW |
10.1100 KRW |
| 2026-01-12 |
10.0157 KRW |
4,607,246.6170 |
9.9860 KRW |
9.9260 KRW |
10.0800 KRW |
10.0800 KRW |
| 2026-01-11 |
10.1681 KRW |
11,295,684.5305 |
10.3000 KRW |
10.0600 KRW |
10.3100 KRW |
10.1200 KRW |
| 2026-01-10 |
10.2410 KRW |
6,390,821.6336 |
10.1900 KRW |
10.1800 KRW |
10.3600 KRW |
10.2800 KRW |
| 2026-01-09 |
10.2581 KRW |
6,842,618.2489 |
10.1500 KRW |
10.1100 KRW |
10.3700 KRW |
10.2100 KRW |
| 2026-01-08 |
10.1406 KRW |
5,605,061.5813 |
10.0200 KRW |
10.0200 KRW |
10.2300 KRW |
10.1000 KRW |
| 2026-01-07 |
10.2791 KRW |
22,817,003.6167 |
10.3300 KRW |
10.1500 KRW |
10.4400 KRW |
10.2400 KRW |
| 2026-01-06 |
10.4840 KRW |
30,395,460.4931 |
10.6400 KRW |
10.2500 KRW |
10.7200 KRW |
10.5700 KRW |
| 2026-01-05 |
10.6655 KRW |
21,966,875.5403 |
10.6500 KRW |
10.5600 KRW |
10.7500 KRW |
10.6300 KRW |
| 2026-01-04 |
10.4509 KRW |
25,264,463.2076 |
10.5100 KRW |
10.3000 KRW |
10.5900 KRW |
10.4000 KRW |
| 2026-01-03 |
10.4568 KRW |
20,090,125.4116 |
10.6300 KRW |
10.2800 KRW |
10.6600 KRW |
10.4100 KRW |
| 2026-01-02 |
10.0873 KRW |
13,032,272.0796 |
10.0700 KRW |
9.9360 KRW |
10.2400 KRW |
10.1800 KRW |
| 2026-01-01 |
9.9541 KRW |
27,591,529.2298 |
9.8820 KRW |
9.8590 KRW |
10.0500 KRW |
9.9410 KRW |
| 2025-12-31 |
9.7217 KRW |
24,360,854.0528 |
9.8130 KRW |
9.5810 KRW |
9.8310 KRW |
9.6910 KRW |
| 2025-12-30 |
10.2550 KRW |
9,705,698.5212 |
10.3200 KRW |
10.1500 KRW |
10.3700 KRW |
10.2300 KRW |
| 2025-12-29 |
9.9522 KRW |
72,273,783.6342 |
10.5700 KRW |
6.3480 KRW |
10.9300 KRW |
10.7400 KRW |
| 2025-12-28 |
10.9011 KRW |
37,436,396.2023 |
11.0900 KRW |
10.6500 KRW |
11.2100 KRW |
10.6800 KRW |
| 2025-12-27 |
11.3647 KRW |
25,445,374.0335 |
11.4600 KRW |
11.2700 KRW |
11.4900 KRW |
11.3700 KRW |
| 2025-12-26 |
11.8782 KRW |
152,706,794.5765 |
11.6100 KRW |
11.5000 KRW |
12.2300 KRW |
11.8700 KRW |
| 2025-12-25 |
12.6194 KRW |
66,060,080.0738 |
12.3300 KRW |
12.2800 KRW |
12.8700 KRW |
12.8700 KRW |
| 2025-12-24 |
11.9849 KRW |
46,391,269.1982 |
12.0000 KRW |
11.8500 KRW |
12.1800 KRW |
11.9700 KRW |
| 2025-12-23 |
11.3294 KRW |
46,919,330.7674 |
11.4000 KRW |
11.0900 KRW |
11.5500 KRW |
11.3400 KRW |
| 2025-12-22 |
10.8727 KRW |
84,627,414.8285 |
10.9600 KRW |
10.6000 KRW |
11.0800 KRW |
10.8200 KRW |
| 2025-12-21 |
11.0047 KRW |
50,729,140.2317 |
11.1300 KRW |
10.7800 KRW |
11.1900 KRW |
10.8200 KRW |
| 2025-12-20 |
10.8117 KRW |
359,666,288.2871 |
10.3000 KRW |
10.1700 KRW |
11.7200 KRW |
10.6100 KRW |
| 2025-12-19 |
10.9457 KRW |
148,106,338.3479 |
10.9900 KRW |
10.3700 KRW |
11.2900 KRW |
10.4800 KRW |
| 2025-12-18 |
8.5586 KRW |
25,330,120.4635 |
8.8850 KRW |
8.2000 KRW |
9.0280 KRW |
8.4590 KRW |
| 2025-12-17 |
9.0188 KRW |
17,273,495.0764 |
9.4140 KRW |
8.7700 KRW |
9.4150 KRW |
8.8120 KRW |
| 2025-12-16 |
9.4108 KRW |
1,991,406.6516 |
9.3740 KRW |
9.2870 KRW |
9.5150 KRW |
9.3790 KRW |