Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14.1594 KRW |
52,997,815.2329 |
14.2900 KRW |
13.8000 KRW |
14.5500 KRW |
13.9500 KRW |
| 2025-10-15 |
14.2428 KRW |
53,239,146.0580 |
14.8500 KRW |
13.9000 KRW |
14.8600 KRW |
14.0600 KRW |
| 2025-10-14 |
14.1481 KRW |
71,316,654.4723 |
14.0600 KRW |
13.6100 KRW |
14.6300 KRW |
14.0400 KRW |
| 2025-10-13 |
14.3115 KRW |
82,917,195.0685 |
14.1200 KRW |
13.9600 KRW |
14.9400 KRW |
14.6400 KRW |
| 2025-10-12 |
13.8439 KRW |
114,750,217.6166 |
12.3200 KRW |
12.3000 KRW |
15.1700 KRW |
14.5200 KRW |
| 2025-10-11 |
12.5108 KRW |
26,675,257.8836 |
12.3200 KRW |
12.1500 KRW |
12.7400 KRW |
12.2400 KRW |
| 2025-10-10 |
15.3288 KRW |
32,521,912.2823 |
15.8000 KRW |
15.0700 KRW |
15.8400 KRW |
15.1700 KRW |
| 2025-10-09 |
16.1168 KRW |
107,687,629.9549 |
15.7200 KRW |
15.6500 KRW |
16.8500 KRW |
15.8900 KRW |
| 2025-10-08 |
16.8547 KRW |
70,204,505.0951 |
16.5500 KRW |
16.4100 KRW |
17.2200 KRW |
16.5600 KRW |
| 2025-10-07 |
16.2794 KRW |
52,117,526.3515 |
16.8000 KRW |
15.8000 KRW |
16.8000 KRW |
16.2900 KRW |
| 2025-10-06 |
17.3067 KRW |
40,950,644.5348 |
17.2500 KRW |
16.9500 KRW |
17.6000 KRW |
17.2600 KRW |
| 2025-10-05 |
18.3407 KRW |
202,476,850.6113 |
17.9400 KRW |
17.5400 KRW |
19.3000 KRW |
17.8700 KRW |
| 2025-10-04 |
17.8688 KRW |
56,401,078.1524 |
17.5900 KRW |
17.3700 KRW |
18.2700 KRW |
17.4300 KRW |
| 2025-10-03 |
17.9912 KRW |
59,396,869.3477 |
18.3800 KRW |
17.3200 KRW |
18.5500 KRW |
17.9500 KRW |
| 2025-10-02 |
20.9119 KRW |
740,076,893.7670 |
19.8700 KRW |
18.5600 KRW |
22.5400 KRW |
19.0000 KRW |
| 2025-10-01 |
16.7836 KRW |
48,269,661.3966 |
17.0200 KRW |
16.5200 KRW |
17.0600 KRW |
17.0000 KRW |
| 2025-09-30 |
15.7467 KRW |
72,861,280.2603 |
16.3500 KRW |
15.1000 KRW |
16.3500 KRW |
15.3800 KRW |
| 2025-09-29 |
18.7176 KRW |
57,930,715.4697 |
19.2200 KRW |
18.2000 KRW |
19.2200 KRW |
18.4900 KRW |
| 2025-09-28 |
17.8592 KRW |
63,840,160.8713 |
17.9700 KRW |
17.4800 KRW |
18.2300 KRW |
17.9500 KRW |
| 2025-09-27 |
19.4025 KRW |
176,659,681.5715 |
18.9000 KRW |
18.5700 KRW |
20.0600 KRW |
18.8300 KRW |
| 2025-09-26 |
18.5494 KRW |
61,527,349.7269 |
18.3100 KRW |
18.1500 KRW |
18.8500 KRW |
18.5000 KRW |
| 2025-09-25 |
19.9750 KRW |
137,914,213.7211 |
20.4800 KRW |
18.8600 KRW |
20.7900 KRW |
18.9300 KRW |
| 2025-09-24 |
20.0730 KRW |
132,154,822.4514 |
20.6200 KRW |
19.1200 KRW |
21.4000 KRW |
19.6800 KRW |
| 2025-09-23 |
20.1868 KRW |
107,009,635.6851 |
21.5100 KRW |
19.4100 KRW |
21.5600 KRW |
19.6200 KRW |
| 2025-09-22 |
22.8835 KRW |
535,615,153.2242 |
23.5400 KRW |
20.7800 KRW |
25.6000 KRW |
21.6800 KRW |
| 2025-09-21 |
25.6008 KRW |
410,166,088.1958 |
26.6700 KRW |
24.3000 KRW |
27.5000 KRW |
24.5000 KRW |
| 2025-09-20 |
23.4282 KRW |
129,064,576.6434 |
24.2900 KRW |
22.7000 KRW |
24.3000 KRW |
23.0600 KRW |
| 2025-09-19 |
25.8785 KRW |
326,061,310.8148 |
25.6000 KRW |
24.8500 KRW |
26.5100 KRW |
25.9400 KRW |
| 2025-09-18 |
25.8406 KRW |
777,425,320.6644 |
24.3300 KRW |
24.3000 KRW |
26.9200 KRW |
24.8400 KRW |
| 2025-09-17 |
25.9876 KRW |
294,408,330.0873 |
26.8200 KRW |
25.0300 KRW |
26.9900 KRW |
25.5600 KRW |
| 2025-09-16 |
25.7475 KRW |
1,809,897,648.3310 |
25.5000 KRW |
22.0300 KRW |
28.0900 KRW |
27.2600 KRW |
| 2025-09-15 |
23.4067 KRW |
1,352,814,611.9878 |
20.9000 KRW |
19.7600 KRW |
26.9200 KRW |
20.4700 KRW |
| 2025-09-14 |
27.3304 KRW |
1,416,203,246.0643 |
29.8100 KRW |
24.4600 KRW |
30.2500 KRW |
27.8900 KRW |
| 2025-09-13 |
27.4520 KRW |
5,653,364,183.5157 |
19.3000 KRW |
18.6900 KRW |
38.0000 KRW |
32.3600 KRW |
| 2025-09-12 |
12.8622 KRW |
357,272,078.4068 |
12.9500 KRW |
12.0200 KRW |
13.5700 KRW |
12.7600 KRW |
| 2025-09-11 |
12.6838 KRW |
1,872,892,481.8364 |
11.4500 KRW |
11.1500 KRW |
13.7500 KRW |
13.3400 KRW |
| 2025-09-10 |
9.9912 KRW |
102,268,504.1037 |
9.4950 KRW |
9.3000 KRW |
10.4600 KRW |
10.3200 KRW |
| 2025-09-09 |
9.0767 KRW |
13,132,143.8781 |
9.2910 KRW |
8.9350 KRW |
9.2910 KRW |
9.1440 KRW |
| 2025-09-08 |
9.0936 KRW |
22,250,449.6158 |
8.9360 KRW |
8.8930 KRW |
9.2500 KRW |
9.1250 KRW |
| 2025-09-07 |
8.8061 KRW |
23,373,707.2510 |
8.8040 KRW |
8.7100 KRW |
8.9140 KRW |
8.8120 KRW |
| 2025-09-06 |
8.9006 KRW |
7,886,695.8963 |
8.9620 KRW |
8.8170 KRW |
9.0170 KRW |
8.9150 KRW |
| 2025-09-05 |
8.8600 KRW |
46,374,698.0359 |
9.0440 KRW |
8.6500 KRW |
9.1300 KRW |
8.7440 KRW |
| 2025-09-04 |
9.5471 KRW |
226,165,858.8227 |
8.6740 KRW |
8.6420 KRW |
10.1800 KRW |
9.5790 KRW |
| 2025-09-03 |
8.9026 KRW |
2,536,682.0607 |
8.9050 KRW |
8.8600 KRW |
8.9930 KRW |
8.8690 KRW |
| 2025-09-02 |
8.8445 KRW |
7,070,164.8597 |
8.8670 KRW |
8.8010 KRW |
8.8870 KRW |
8.8360 KRW |
| 2025-09-01 |
9.2914 KRW |
33,637,464.9331 |
9.2280 KRW |
8.8910 KRW |
9.6510 KRW |
8.9150 KRW |
| 2025-08-31 |
9.3518 KRW |
3,859,239.9456 |
9.3340 KRW |
9.2960 KRW |
9.4490 KRW |
9.3770 KRW |
| 2025-08-30 |
9.4157 KRW |
4,750,823.1317 |
9.4560 KRW |
9.3850 KRW |
9.4840 KRW |
9.4110 KRW |
| 2025-08-29 |
9.5226 KRW |
21,342,370.9568 |
9.5000 KRW |
9.2570 KRW |
9.7590 KRW |
9.5500 KRW |
| 2025-08-28 |
9.9626 KRW |
12,434,405.4702 |
10.1900 KRW |
9.8160 KRW |
10.2300 KRW |
9.9570 KRW |