Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
16.5488 KRW |
31,263,902.0651 |
17.1500 KRW |
16.0300 KRW |
17.2400 KRW |
16.3700 KRW |
| 2025-04-20 |
16.1928 KRW |
13,421,773.6549 |
16.6000 KRW |
16.0300 KRW |
16.6000 KRW |
16.1800 KRW |
| 2025-04-19 |
17.8626 KRW |
103,693,951.9234 |
16.5400 KRW |
16.5200 KRW |
19.1300 KRW |
17.4900 KRW |
| 2025-04-18 |
15.9006 KRW |
12,179,952.3837 |
16.2500 KRW |
15.5000 KRW |
16.3100 KRW |
15.7200 KRW |
| 2025-04-17 |
16.7520 KRW |
7,765,406.4681 |
16.8300 KRW |
16.4100 KRW |
17.1800 KRW |
16.8100 KRW |
| 2025-04-16 |
18.1012 KRW |
23,245,555.1499 |
19.1300 KRW |
17.1500 KRW |
19.1300 KRW |
17.5500 KRW |
| 2025-04-15 |
19.1288 KRW |
151,302,345.3413 |
17.2500 KRW |
17.2500 KRW |
20.9000 KRW |
19.5600 KRW |
| 2025-04-14 |
17.5905 KRW |
10,894,334.9791 |
18.4600 KRW |
17.0600 KRW |
18.4700 KRW |
17.3600 KRW |
| 2025-04-13 |
18.7660 KRW |
26,482,460.0656 |
20.0000 KRW |
17.8200 KRW |
20.0000 KRW |
17.8900 KRW |
| 2025-04-12 |
21.0265 KRW |
38,005,389.0029 |
22.0600 KRW |
20.4500 KRW |
22.0900 KRW |
20.5900 KRW |
| 2025-04-11 |
24.3107 KRW |
370,361,445.4936 |
19.4600 KRW |
19.4600 KRW |
27.1100 KRW |
22.6000 KRW |
| 2025-04-10 |
15.7496 KRW |
26,189,113.2516 |
14.8800 KRW |
14.7200 KRW |
16.7800 KRW |
15.8000 KRW |
| 2025-04-09 |
15.8281 KRW |
15,902,485.3303 |
14.8800 KRW |
14.7200 KRW |
16.7800 KRW |
16.3500 KRW |
| 2025-04-08 |
15.0905 KRW |
10,713,797.8094 |
15.3100 KRW |
14.3100 KRW |
16.7900 KRW |
14.3500 KRW |
| 2025-04-07 |
15.5832 KRW |
6,278,131.6952 |
15.7200 KRW |
15.2000 KRW |
15.8700 KRW |
15.8300 KRW |
| 2025-04-06 |
16.8066 KRW |
14,766,037.1642 |
17.7600 KRW |
16.0200 KRW |
17.7600 KRW |
16.2000 KRW |
| 2025-04-05 |
19.2510 KRW |
4,830,296.7980 |
19.1300 KRW |
18.8800 KRW |
19.7300 KRW |
19.3700 KRW |
| 2025-04-04 |
18.5600 KRW |
6,448,624.7111 |
18.7200 KRW |
18.1300 KRW |
19.0100 KRW |
19.0100 KRW |
| 2025-04-03 |
18.8905 KRW |
12,205,941.7700 |
18.9900 KRW |
18.4400 KRW |
19.1900 KRW |
18.5200 KRW |
| 2025-04-02 |
21.9497 KRW |
8,622,732.8887 |
22.6100 KRW |
20.8300 KRW |
23.1500 KRW |
20.9000 KRW |
| 2025-04-01 |
22.9429 KRW |
12,827,813.6796 |
24.0800 KRW |
21.9300 KRW |
24.4200 KRW |
22.8600 KRW |
| 2025-03-31 |
24.2167 KRW |
6,336,384.5865 |
24.3500 KRW |
23.9100 KRW |
24.6300 KRW |
24.0400 KRW |
| 2025-03-30 |
25.7412 KRW |
3,497,068.0549 |
25.6700 KRW |
25.3700 KRW |
26.0900 KRW |
25.9000 KRW |
| 2025-03-29 |
26.6090 KRW |
36,962,724.9541 |
25.5600 KRW |
25.5600 KRW |
27.6600 KRW |
26.2700 KRW |
| 2025-03-28 |
28.0901 KRW |
2,518,890.7234 |
28.3500 KRW |
27.6700 KRW |
28.6500 KRW |
28.3300 KRW |
| 2025-03-27 |
30.5166 KRW |
10,954,140.7632 |
30.0500 KRW |
30.0000 KRW |
31.0100 KRW |
30.2200 KRW |
| 2025-03-26 |
30.1630 KRW |
8,831,337.5295 |
31.0000 KRW |
29.5100 KRW |
31.0000 KRW |
29.9000 KRW |
| 2025-03-25 |
30.1204 KRW |
8,591,844.6316 |
30.1100 KRW |
29.8700 KRW |
30.6900 KRW |
30.4800 KRW |
| 2025-03-24 |
31.1464 KRW |
1,198,845.5616 |
31.1300 KRW |
31.0700 KRW |
31.2900 KRW |
31.0900 KRW |
| 2025-03-23 |
30.6628 KRW |
30,726,311.6689 |
31.6700 KRW |
29.7900 KRW |
31.7200 KRW |
30.8500 KRW |
| 2025-03-22 |
31.2558 KRW |
11,001,213.0509 |
31.6700 KRW |
30.6700 KRW |
31.7200 KRW |
30.8600 KRW |
| 2025-03-21 |
32.3865 KRW |
13,814,737.6514 |
33.1200 KRW |
31.8000 KRW |
33.1400 KRW |
32.1200 KRW |
| 2025-03-20 |
33.3127 KRW |
21,412,797.4592 |
32.1100 KRW |
32.1000 KRW |
34.5000 KRW |
33.6400 KRW |
| 2025-03-19 |
31.5228 KRW |
3,238,544.1141 |
30.8600 KRW |
30.5500 KRW |
33.0400 KRW |
32.0200 KRW |
| 2025-03-18 |
30.6050 KRW |
2,728,959.9122 |
31.0200 KRW |
30.3000 KRW |
31.0600 KRW |
30.7100 KRW |
| 2025-03-17 |
32.8132 KRW |
4,732,536.9320 |
32.8500 KRW |
32.3700 KRW |
33.8900 KRW |
32.8600 KRW |
| 2025-03-16 |
32.3932 KRW |
8,755,312.5304 |
33.2500 KRW |
31.4400 KRW |
33.5000 KRW |
31.4600 KRW |