Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.9702 KRW |
49,166,344.8902 |
12.0100 KRW |
11.7000 KRW |
12.2800 KRW |
11.7400 KRW |
| 2025-12-04 |
12.0144 KRW |
13,965,127.7685 |
12.0100 KRW |
11.7200 KRW |
12.2800 KRW |
11.9000 KRW |
| 2025-12-03 |
11.9324 KRW |
7,730,411.7165 |
11.9700 KRW |
11.8400 KRW |
12.1900 KRW |
12.0800 KRW |
| 2025-12-02 |
12.2889 KRW |
15,763,213.7481 |
12.1100 KRW |
12.0500 KRW |
12.4900 KRW |
12.0900 KRW |
| 2025-12-01 |
11.5847 KRW |
22,477,814.9337 |
11.7200 KRW |
11.4200 KRW |
11.8500 KRW |
11.7400 KRW |
| 2025-11-30 |
13.0931 KRW |
10,250,414.9733 |
13.1100 KRW |
13.0200 KRW |
13.2600 KRW |
13.0900 KRW |
| 2025-11-29 |
13.4259 KRW |
16,711,370.3274 |
13.5600 KRW |
13.2800 KRW |
13.6200 KRW |
13.3000 KRW |
| 2025-11-28 |
13.7396 KRW |
33,037,790.1509 |
13.7500 KRW |
13.5400 KRW |
13.9300 KRW |
13.8200 KRW |
| 2025-11-27 |
14.2325 KRW |
26,861,676.2986 |
14.1600 KRW |
13.9500 KRW |
14.5900 KRW |
14.0500 KRW |
| 2025-11-26 |
13.6549 KRW |
22,379,220.0638 |
13.4600 KRW |
13.3700 KRW |
13.8700 KRW |
13.6700 KRW |
| 2025-11-25 |
14.1601 KRW |
43,666,168.7380 |
13.8100 KRW |
13.6900 KRW |
14.6700 KRW |
14.4700 KRW |
| 2025-11-24 |
13.1470 KRW |
12,596,675.9972 |
12.9300 KRW |
12.8600 KRW |
13.4200 KRW |
13.4100 KRW |
| 2025-11-23 |
13.1832 KRW |
12,021,300.7647 |
13.1000 KRW |
13.0300 KRW |
13.3500 KRW |
13.3500 KRW |
| 2025-11-22 |
13.0195 KRW |
15,231,349.8468 |
13.1500 KRW |
12.9400 KRW |
13.1500 KRW |
13.0300 KRW |
| 2025-11-21 |
13.1597 KRW |
159,827,223.0988 |
12.7600 KRW |
12.6100 KRW |
13.7300 KRW |
13.2200 KRW |
| 2025-11-20 |
13.1405 KRW |
50,455,271.6028 |
14.0500 KRW |
12.6100 KRW |
14.0500 KRW |
12.9100 KRW |
| 2025-11-19 |
14.0482 KRW |
36,700,757.0373 |
14.5000 KRW |
13.6000 KRW |
14.6200 KRW |
13.6700 KRW |
| 2025-11-18 |
15.3728 KRW |
19,375,721.7042 |
15.0500 KRW |
15.0400 KRW |
15.6300 KRW |
15.2000 KRW |
| 2025-11-17 |
15.1385 KRW |
40,786,089.5311 |
15.4000 KRW |
14.8100 KRW |
15.5300 KRW |
15.0500 KRW |
| 2025-11-16 |
15.5929 KRW |
66,893,771.5490 |
16.3200 KRW |
15.0000 KRW |
16.3200 KRW |
15.8000 KRW |
| 2025-11-15 |
17.1936 KRW |
20,444,572.7300 |
17.4600 KRW |
17.0300 KRW |
17.5100 KRW |
17.1800 KRW |
| 2025-11-14 |
17.1670 KRW |
44,044,259.1515 |
17.5400 KRW |
16.8500 KRW |
17.6100 KRW |
17.0500 KRW |
| 2025-11-13 |
16.7706 KRW |
80,324,099.5906 |
17.0100 KRW |
16.1600 KRW |
17.3500 KRW |
16.5900 KRW |
| 2025-11-12 |
16.9174 KRW |
54,051,814.3069 |
17.2700 KRW |
16.6700 KRW |
17.3300 KRW |
16.8500 KRW |
| 2025-11-11 |
17.2348 KRW |
67,178,723.7060 |
17.8800 KRW |
16.8000 KRW |
17.9200 KRW |
17.3300 KRW |
| 2025-11-10 |
18.8950 KRW |
157,850,662.2907 |
18.7800 KRW |
18.0400 KRW |
20.8000 KRW |
20.6000 KRW |
| 2025-11-09 |
17.4044 KRW |
61,222,768.5674 |
17.2900 KRW |
17.0000 KRW |
17.8500 KRW |
17.7600 KRW |
| 2025-11-08 |
16.1898 KRW |
51,530,231.1613 |
16.4500 KRW |
16.0100 KRW |
16.5000 KRW |
16.4500 KRW |
| 2025-11-07 |
17.4125 KRW |
108,728,720.1029 |
16.7700 KRW |
16.6100 KRW |
18.2500 KRW |
17.5500 KRW |
| 2025-11-06 |
16.3372 KRW |
90,908,845.9644 |
16.1300 KRW |
15.8000 KRW |
16.7200 KRW |
16.3000 KRW |
| 2025-11-05 |
17.2190 KRW |
60,623,580.3390 |
17.1800 KRW |
16.8800 KRW |
17.7900 KRW |
17.0300 KRW |
| 2025-11-04 |
17.7843 KRW |
162,544,653.2072 |
18.4400 KRW |
16.6200 KRW |
18.8900 KRW |
17.4700 KRW |
| 2025-11-03 |
17.4043 KRW |
65,621,423.8868 |
17.9700 KRW |
16.7300 KRW |
18.0000 KRW |
16.8400 KRW |
| 2025-11-02 |
20.8919 KRW |
144,184,651.2785 |
20.3300 KRW |
20.2200 KRW |
22.0900 KRW |
20.7000 KRW |
| 2025-11-01 |
22.1403 KRW |
108,460,785.7047 |
22.6300 KRW |
21.6000 KRW |
22.6900 KRW |
22.0200 KRW |
| 2025-10-31 |
21.5721 KRW |
228,740,268.6495 |
20.7300 KRW |
20.4500 KRW |
22.4900 KRW |
22.4800 KRW |
| 2025-10-30 |
21.0706 KRW |
82,258,297.8817 |
21.2900 KRW |
20.5300 KRW |
21.5900 KRW |
20.9600 KRW |
| 2025-10-29 |
22.7552 KRW |
70,594,050.8817 |
23.0000 KRW |
22.2800 KRW |
23.5500 KRW |
23.0400 KRW |
| 2025-10-28 |
23.8998 KRW |
116,995,208.7597 |
24.3700 KRW |
23.1600 KRW |
24.4200 KRW |
23.8600 KRW |
| 2025-10-27 |
27.9021 KRW |
63,131,075.7838 |
28.4100 KRW |
27.4100 KRW |
28.4100 KRW |
27.5100 KRW |
| 2025-10-26 |
30.8024 KRW |
108,605,310.1294 |
30.8900 KRW |
30.1000 KRW |
31.4600 KRW |
31.3700 KRW |
| 2025-10-25 |
32.5142 KRW |
428,415,844.6885 |
34.3100 KRW |
30.9400 KRW |
35.0800 KRW |
31.3000 KRW |
| 2025-10-24 |
35.3756 KRW |
521,062,901.2340 |
37.1000 KRW |
33.2000 KRW |
38.0900 KRW |
34.0600 KRW |
| 2025-10-23 |
22.4792 KRW |
189,429,478.4808 |
21.8700 KRW |
21.5000 KRW |
23.7000 KRW |
23.6000 KRW |
| 2025-10-22 |
19.3934 KRW |
244,735,337.1744 |
18.8200 KRW |
18.0400 KRW |
20.4000 KRW |
20.0600 KRW |
| 2025-10-21 |
18.1544 KRW |
213,861,498.4890 |
18.7200 KRW |
17.0600 KRW |
18.8000 KRW |
18.1000 KRW |
| 2025-10-20 |
14.0098 KRW |
36,474,307.6367 |
14.3000 KRW |
13.6500 KRW |
14.4000 KRW |
13.8500 KRW |
| 2025-10-19 |
14.7968 KRW |
28,904,948.9756 |
14.8600 KRW |
14.6000 KRW |
15.0000 KRW |
14.8800 KRW |
| 2025-10-18 |
14.8171 KRW |
45,523,573.8054 |
15.2300 KRW |
14.5000 KRW |
15.2500 KRW |
14.6300 KRW |
| 2025-10-17 |
15.2862 KRW |
292,886,386.6719 |
15.8800 KRW |
14.2400 KRW |
16.6500 KRW |
14.6500 KRW |