Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
32.3932 KRW |
8,755,312.5304 |
33.2500 KRW |
31.4400 KRW |
33.5000 KRW |
31.4600 KRW |
| 2025-03-15 |
32.9121 KRW |
5,947,659.1770 |
32.9700 KRW |
32.2300 KRW |
33.7100 KRW |
32.4000 KRW |
| 2025-03-14 |
32.9385 KRW |
12,637,022.1077 |
33.3400 KRW |
31.8200 KRW |
34.0600 KRW |
32.4300 KRW |
| 2025-03-13 |
34.4984 KRW |
64,694,937.0480 |
31.6400 KRW |
31.6400 KRW |
37.4000 KRW |
32.9600 KRW |
| 2025-03-12 |
30.7487 KRW |
3,760,706.5053 |
30.5600 KRW |
30.0500 KRW |
31.3900 KRW |
31.2400 KRW |
| 2025-03-11 |
30.1030 KRW |
10,196,960.2020 |
29.6100 KRW |
29.0300 KRW |
31.0800 KRW |
30.5300 KRW |
| 2025-03-10 |
30.5864 KRW |
7,048,270.9776 |
30.7400 KRW |
28.6000 KRW |
32.5100 KRW |
29.3300 KRW |
| 2025-03-09 |
33.3998 KRW |
14,102,406.5177 |
33.0500 KRW |
30.9000 KRW |
35.4200 KRW |
31.2500 KRW |
| 2025-03-08 |
36.6706 KRW |
10,485,615.9704 |
36.0500 KRW |
35.4300 KRW |
38.9700 KRW |
36.1400 KRW |
| 2025-03-07 |
37.7012 KRW |
4,622,081.3896 |
37.6500 KRW |
36.8900 KRW |
39.0100 KRW |
37.5500 KRW |
| 2025-03-06 |
38.3277 KRW |
5,145,378.8361 |
39.3300 KRW |
37.2400 KRW |
39.9000 KRW |
38.2500 KRW |
| 2025-03-05 |
39.9046 KRW |
1,083,179.4562 |
39.6800 KRW |
39.1400 KRW |
40.4800 KRW |
40.1900 KRW |
| 2025-03-04 |
38.7565 KRW |
4,543,404.4132 |
39.1000 KRW |
37.6700 KRW |
40.4900 KRW |
40.2200 KRW |
| 2025-03-03 |
45.3717 KRW |
12,934,988.4614 |
45.5000 KRW |
42.0000 KRW |
48.0000 KRW |
42.2000 KRW |
| 2025-03-02 |
45.2119 KRW |
12,280,614.5462 |
44.7400 KRW |
43.9400 KRW |
46.7300 KRW |
46.4700 KRW |
| 2025-03-01 |
44.3594 KRW |
2,157,718.0357 |
45.0500 KRW |
44.0000 KRW |
45.1600 KRW |
44.3800 KRW |
| 2025-02-28 |
45.1697 KRW |
4,635,160.8612 |
44.6700 KRW |
44.2000 KRW |
46.0300 KRW |
45.7200 KRW |
| 2025-02-27 |
46.4890 KRW |
29,764,119.0314 |
46.8700 KRW |
44.0000 KRW |
50.0000 KRW |
46.6200 KRW |
| 2025-02-26 |
46.8551 KRW |
18,494,574.5578 |
46.8700 KRW |
44.0000 KRW |
50.0000 KRW |
44.3600 KRW |
| 2025-02-25 |
45.8342 KRW |
10,532,634.0865 |
45.3000 KRW |
43.9700 KRW |
48.2500 KRW |
46.0800 KRW |
| 2025-02-24 |
44.6759 KRW |
13,060,662.2846 |
45.1800 KRW |
42.4900 KRW |
47.8000 KRW |
43.0900 KRW |
| 2025-02-23 |
48.6989 KRW |
10,953,450.2263 |
50.2200 KRW |
47.5200 KRW |
50.2600 KRW |
49.3400 KRW |
| 2025-02-22 |
49.8832 KRW |
42,139,890.5893 |
53.0200 KRW |
48.3300 KRW |
53.0800 KRW |
50.5100 KRW |
| 2025-02-21 |
61.9777 KRW |
489,566,798.3775 |
47.1800 KRW |
47.1100 KRW |
71.8600 KRW |
58.5700 KRW |
| 2025-02-20 |
45.5615 KRW |
9,285,387.0088 |
45.4800 KRW |
44.4200 KRW |
47.0800 KRW |
45.5800 KRW |
| 2025-02-19 |
44.6414 KRW |
8,485,672.2108 |
43.9900 KRW |
43.2200 KRW |
46.2000 KRW |
45.5300 KRW |
| 2025-02-18 |
44.4588 KRW |
9,517,956.8393 |
45.5700 KRW |
43.0300 KRW |
46.1400 KRW |
43.4300 KRW |
| 2025-02-17 |
50.4369 KRW |
103,808,384.8220 |
44.4400 KRW |
44.4400 KRW |
55.0000 KRW |
48.0600 KRW |
| 2025-02-16 |
47.9350 KRW |
22,695,481.6956 |
45.1200 KRW |
44.9600 KRW |
51.1700 KRW |
45.5100 KRW |
| 2025-02-15 |
45.3844 KRW |
1,184,884.1970 |
45.8900 KRW |
44.9200 KRW |
45.9000 KRW |
45.3600 KRW |
| 2025-02-14 |
45.1999 KRW |
2,746,037.6541 |
45.1800 KRW |
44.1000 KRW |
45.9000 KRW |
44.5900 KRW |
| 2025-02-13 |
45.9123 KRW |
2,596,125.8268 |
46.4400 KRW |
45.0900 KRW |
46.5600 KRW |
45.0900 KRW |
| 2025-02-12 |
48.7866 KRW |
8,588,784.1538 |
49.6700 KRW |
47.8100 KRW |
49.8800 KRW |
49.3000 KRW |
| 2025-02-11 |
51.9294 KRW |
72,848,179.2614 |
47.5300 KRW |
47.3600 KRW |
56.7000 KRW |
50.4100 KRW |
| 2025-02-10 |
52.6950 KRW |
18,418,779.0737 |
54.7800 KRW |
51.2900 KRW |
54.7800 KRW |
53.2800 KRW |
| 2025-02-09 |
52.1664 KRW |
128,351,136.2639 |
42.7100 KRW |
42.5100 KRW |
57.4100 KRW |
55.4300 KRW |
| 2025-02-08 |
43.6943 KRW |
1,548,735.1129 |
42.9000 KRW |
42.1700 KRW |
45.4200 KRW |
44.6500 KRW |
| 2025-02-07 |
45.2814 KRW |
2,043,866.4621 |
46.3600 KRW |
43.3000 KRW |
46.3600 KRW |
44.0200 KRW |
| 2025-02-06 |
44.7731 KRW |
707,762.5738 |
46.8100 KRW |
43.6200 KRW |
47.0900 KRW |
43.8100 KRW |
| 2025-02-05 |
48.3431 KRW |
2,073,174.1932 |
50.0900 KRW |
47.1600 KRW |
50.0900 KRW |
47.1700 KRW |
| 2025-02-04 |
49.1379 KRW |
2,178,962.8980 |
51.3100 KRW |
48.1100 KRW |
51.3100 KRW |
49.0000 KRW |
| 2025-02-03 |
52.2418 KRW |
3,033,864.5696 |
50.8300 KRW |
49.8300 KRW |
54.7800 KRW |
54.5900 KRW |
| 2025-02-02 |
57.4152 KRW |
5,658,783.3173 |
59.7000 KRW |
54.6700 KRW |
59.8200 KRW |
55.7900 KRW |
| 2025-02-01 |
60.3534 KRW |
2,897,368.6862 |
60.3000 KRW |
59.5200 KRW |
61.0400 KRW |
60.7800 KRW |
| 2025-01-31 |
62.9091 KRW |
3,262,062.1598 |
62.6600 KRW |
61.3500 KRW |
64.0900 KRW |
61.3500 KRW |
| 2025-01-30 |
65.8703 KRW |
11,013,339.6364 |
64.6000 KRW |
62.5100 KRW |
69.0000 KRW |
62.7800 KRW |
| 2025-01-29 |
63.0626 KRW |
3,381,010.2497 |
61.6800 KRW |
61.6100 KRW |
64.8400 KRW |
63.5100 KRW |
| 2025-01-28 |
62.5305 KRW |
2,718,163.3427 |
63.5300 KRW |
60.0400 KRW |
63.9700 KRW |
60.3300 KRW |
| 2025-01-27 |
64.1748 KRW |
3,724,286.3862 |
64.9500 KRW |
63.0100 KRW |
65.4900 KRW |
63.7900 KRW |
| 2025-01-26 |
68.0620 KRW |
10,364,350.1115 |
71.0900 KRW |
65.0900 KRW |
71.0900 KRW |
66.0700 KRW |