Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
11.1216 KRW |
15,864,142.7731 |
11.0800 KRW |
11.0200 KRW |
11.2000 KRW |
11.1200 KRW |
| 2025-07-08 |
11.1385 KRW |
4,532,836.9497 |
11.2200 KRW |
11.0700 KRW |
11.2500 KRW |
11.1900 KRW |
| 2025-07-07 |
11.2659 KRW |
25,431,045.7499 |
11.5000 KRW |
11.0000 KRW |
11.5900 KRW |
11.0300 KRW |
| 2025-07-06 |
11.9165 KRW |
3,265,965.4243 |
11.9100 KRW |
11.8800 KRW |
11.9800 KRW |
11.9200 KRW |
| 2025-07-05 |
12.0839 KRW |
14,971,982.6419 |
12.1700 KRW |
12.0200 KRW |
12.2500 KRW |
12.0600 KRW |
| 2025-07-04 |
12.5006 KRW |
50,237,112.1352 |
12.1200 KRW |
12.1000 KRW |
12.8000 KRW |
12.4700 KRW |
| 2025-07-03 |
12.1291 KRW |
14,652,926.0194 |
12.0700 KRW |
11.9900 KRW |
12.2500 KRW |
12.2500 KRW |
| 2025-07-02 |
12.0913 KRW |
6,375,011.1895 |
12.0000 KRW |
11.9700 KRW |
12.2000 KRW |
12.0600 KRW |
| 2025-07-01 |
11.9485 KRW |
16,015,350.3670 |
12.0500 KRW |
11.8000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2025-06-30 |
12.0499 KRW |
32,834,999.1034 |
12.0700 KRW |
11.9600 KRW |
12.1400 KRW |
12.1100 KRW |
| 2025-06-29 |
12.4806 KRW |
21,390,097.3811 |
12.6300 KRW |
12.3800 KRW |
12.6500 KRW |
12.4200 KRW |
| 2025-06-28 |
12.6090 KRW |
57,865,227.7709 |
12.5400 KRW |
12.3200 KRW |
13.0000 KRW |
12.8700 KRW |
| 2025-06-27 |
11.9698 KRW |
8,351,568.0487 |
12.0400 KRW |
11.8600 KRW |
12.0600 KRW |
11.9200 KRW |
| 2025-06-26 |
11.8932 KRW |
13,159,871.1696 |
11.9000 KRW |
11.7800 KRW |
12.0600 KRW |
12.0300 KRW |
| 2025-06-25 |
11.8225 KRW |
35,535,644.4785 |
11.9600 KRW |
11.6800 KRW |
12.0600 KRW |
11.6900 KRW |
| 2025-06-24 |
12.1580 KRW |
126,349,260.2782 |
12.0200 KRW |
11.5500 KRW |
12.7400 KRW |
12.2400 KRW |
| 2025-06-23 |
11.9604 KRW |
43,528,655.1265 |
12.0200 KRW |
11.5500 KRW |
12.3900 KRW |
12.3000 KRW |
| 2025-06-22 |
11.7625 KRW |
59,210,519.8348 |
12.3500 KRW |
11.3700 KRW |
12.5000 KRW |
11.5400 KRW |
| 2025-06-21 |
12.7766 KRW |
78,774,513.8836 |
12.4500 KRW |
12.3300 KRW |
13.2600 KRW |
12.6200 KRW |
| 2025-06-20 |
12.9848 KRW |
15,398,898.0816 |
12.9900 KRW |
12.6900 KRW |
13.1400 KRW |
12.7300 KRW |
| 2025-06-19 |
12.7519 KRW |
31,029,849.3087 |
12.9000 KRW |
12.3800 KRW |
13.0100 KRW |
12.6800 KRW |
| 2025-06-18 |
13.0941 KRW |
15,101,033.1152 |
13.1100 KRW |
12.8700 KRW |
13.4500 KRW |
13.0900 KRW |
| 2025-06-17 |
13.1128 KRW |
11,233,780.4353 |
13.1600 KRW |
13.0000 KRW |
13.3700 KRW |
13.0900 KRW |
| 2025-06-16 |
13.3243 KRW |
24,746,672.5486 |
13.5500 KRW |
13.1300 KRW |
13.5900 KRW |
13.2400 KRW |
| 2025-06-15 |
14.0659 KRW |
56,095,149.0327 |
13.9600 KRW |
13.7600 KRW |
14.5200 KRW |
13.9300 KRW |
| 2025-06-14 |
15.2435 KRW |
44,628,135.5898 |
14.7900 KRW |
14.7900 KRW |
15.7500 KRW |
15.5000 KRW |
| 2025-06-13 |
14.1677 KRW |
10,715,360.2708 |
14.4900 KRW |
14.0000 KRW |
14.4900 KRW |
14.2800 KRW |
| 2025-06-12 |
15.0986 KRW |
68,913,569.3832 |
14.4500 KRW |
14.3800 KRW |
15.9200 KRW |
15.5400 KRW |
| 2025-06-11 |
14.7083 KRW |
8,947,069.8088 |
14.7800 KRW |
14.5500 KRW |
14.9800 KRW |
14.6400 KRW |
| 2025-06-10 |
14.6694 KRW |
34,118,212.8532 |
14.3700 KRW |
14.2900 KRW |
15.1000 KRW |
14.8100 KRW |
| 2025-06-09 |
14.4804 KRW |
3,424,046.2817 |
14.3700 KRW |
14.3500 KRW |
14.6500 KRW |
14.5400 KRW |
| 2025-06-08 |
14.4849 KRW |
7,170,216.6579 |
14.3200 KRW |
14.2300 KRW |
14.7600 KRW |
14.4600 KRW |
| 2025-06-07 |
14.0175 KRW |
3,402,512.9172 |
14.0700 KRW |
13.9400 KRW |
14.1200 KRW |
14.1000 KRW |
| 2025-06-06 |
14.0350 KRW |
5,289,916.1451 |
14.1500 KRW |
13.8900 KRW |
14.2200 KRW |
13.9600 KRW |
| 2025-06-05 |
14.2420 KRW |
16,895,393.9156 |
14.7200 KRW |
13.7000 KRW |
14.8400 KRW |
14.0700 KRW |
| 2025-06-04 |
15.0159 KRW |
9,898,116.0485 |
15.0500 KRW |
14.8900 KRW |
15.2400 KRW |
14.8900 KRW |
| 2025-06-03 |
15.4327 KRW |
8,672,535.8618 |
15.6800 KRW |
15.1500 KRW |
15.6800 KRW |
15.1800 KRW |
| 2025-06-02 |
15.1917 KRW |
20,076,973.3656 |
15.6100 KRW |
14.9200 KRW |
15.7500 KRW |
15.3000 KRW |
| 2025-06-01 |
15.6754 KRW |
31,098,223.2674 |
16.0500 KRW |
15.3600 KRW |
16.1500 KRW |
15.6300 KRW |
| 2025-05-31 |
16.4486 KRW |
105,969,834.7845 |
15.4600 KRW |
15.4600 KRW |
17.2800 KRW |
15.7900 KRW |
| 2025-05-30 |
16.1265 KRW |
48,952,439.5414 |
15.4500 KRW |
15.2500 KRW |
16.9500 KRW |
16.2000 KRW |
| 2025-05-29 |
16.2132 KRW |
14,764,220.1471 |
16.4800 KRW |
15.9900 KRW |
16.5400 KRW |
16.1000 KRW |
| 2025-05-28 |
15.9400 KRW |
15,438,917.3851 |
16.1500 KRW |
15.7000 KRW |
16.2400 KRW |
15.9200 KRW |
| 2025-05-27 |
16.5589 KRW |
13,121,777.2944 |
16.5400 KRW |
16.4100 KRW |
16.8000 KRW |
16.4400 KRW |
| 2025-05-26 |
16.3868 KRW |
13,236,784.0649 |
16.6600 KRW |
16.2000 KRW |
16.6900 KRW |
16.4700 KRW |
| 2025-05-25 |
16.4639 KRW |
26,031,731.7125 |
16.9300 KRW |
16.0300 KRW |
17.2500 KRW |
16.3200 KRW |
| 2025-05-24 |
17.5243 KRW |
34,899,958.3956 |
17.5300 KRW |
16.8000 KRW |
18.3000 KRW |
17.0100 KRW |
| 2025-05-23 |
17.7675 KRW |
19,967,891.2813 |
17.8900 KRW |
17.5100 KRW |
18.1000 KRW |
17.5700 KRW |
| 2025-05-22 |
18.4031 KRW |
18,732,747.4437 |
18.6000 KRW |
18.1400 KRW |
18.6500 KRW |
18.1800 KRW |
| 2025-05-21 |
18.1119 KRW |
14,085,693.7726 |
18.3400 KRW |
17.8100 KRW |
18.4500 KRW |
17.9400 KRW |