Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
9.9588 KRW |
15,030,761.4126 |
9.8610 KRW |
9.8500 KRW |
10.1500 KRW |
9.8990 KRW |
| 2025-08-26 |
10.2141 KRW |
6,208,116.5010 |
10.2900 KRW |
10.1100 KRW |
10.3100 KRW |
10.2400 KRW |
| 2025-08-25 |
10.3163 KRW |
64,850,758.1781 |
10.9400 KRW |
9.8690 KRW |
11.0000 KRW |
9.9960 KRW |
| 2025-08-24 |
10.8081 KRW |
135,276,637.3298 |
10.5900 KRW |
10.4600 KRW |
11.1300 KRW |
10.4800 KRW |
| 2025-08-23 |
10.7320 KRW |
41,398,189.0497 |
10.4800 KRW |
10.3600 KRW |
11.0500 KRW |
10.4900 KRW |
| 2025-08-22 |
10.2757 KRW |
18,047,908.6591 |
10.2300 KRW |
10.1000 KRW |
10.4500 KRW |
10.4400 KRW |
| 2025-08-21 |
9.8794 KRW |
37,069,573.7863 |
10.0800 KRW |
9.7500 KRW |
10.2900 KRW |
9.8590 KRW |
| 2025-08-20 |
10.1663 KRW |
10,439,941.3343 |
10.0600 KRW |
10.0600 KRW |
10.2000 KRW |
10.1700 KRW |
| 2025-08-19 |
10.0210 KRW |
14,964,601.3919 |
10.0200 KRW |
9.8930 KRW |
10.1900 KRW |
10.0600 KRW |
| 2025-08-18 |
10.2856 KRW |
12,594,425.4553 |
10.3000 KRW |
10.2100 KRW |
10.4000 KRW |
10.3000 KRW |
| 2025-08-17 |
10.8521 KRW |
24,242,087.8413 |
10.9800 KRW |
10.6500 KRW |
11.0500 KRW |
10.7300 KRW |
| 2025-08-16 |
10.6505 KRW |
4,733,116.4228 |
10.6000 KRW |
10.5900 KRW |
10.7700 KRW |
10.7100 KRW |
| 2025-08-15 |
10.6927 KRW |
35,303,619.1122 |
10.8600 KRW |
10.4800 KRW |
10.8700 KRW |
10.5700 KRW |
| 2025-08-14 |
11.2226 KRW |
66,741,098.5636 |
11.1800 KRW |
10.8900 KRW |
11.6200 KRW |
10.9700 KRW |
| 2025-08-13 |
11.4336 KRW |
98,575,526.7331 |
11.1600 KRW |
11.0800 KRW |
11.6300 KRW |
11.4600 KRW |
| 2025-08-12 |
11.0142 KRW |
24,496,663.4321 |
10.8600 KRW |
10.8200 KRW |
11.2000 KRW |
10.9000 KRW |
| 2025-08-11 |
11.1540 KRW |
32,102,217.6457 |
11.0800 KRW |
10.9400 KRW |
11.3500 KRW |
11.0200 KRW |
| 2025-08-10 |
11.2102 KRW |
8,927,285.4347 |
11.3200 KRW |
11.0800 KRW |
11.3300 KRW |
11.1800 KRW |
| 2025-08-09 |
11.2513 KRW |
25,785,312.5235 |
11.1600 KRW |
11.1000 KRW |
11.3500 KRW |
11.1900 KRW |
| 2025-08-08 |
11.0510 KRW |
58,356,073.1730 |
10.8700 KRW |
10.7700 KRW |
11.3800 KRW |
10.9300 KRW |
| 2025-08-07 |
10.8748 KRW |
18,204,923.1173 |
10.8900 KRW |
10.7700 KRW |
11.0300 KRW |
10.8400 KRW |
| 2025-08-06 |
10.8790 KRW |
9,735,971.5633 |
10.8800 KRW |
10.7600 KRW |
11.0400 KRW |
10.7900 KRW |
| 2025-08-05 |
10.6927 KRW |
11,123,760.4152 |
10.7900 KRW |
10.5600 KRW |
10.8800 KRW |
10.5600 KRW |
| 2025-08-04 |
11.1917 KRW |
51,876,337.7877 |
10.8700 KRW |
10.8600 KRW |
11.5000 KRW |
11.0600 KRW |
| 2025-08-03 |
10.7806 KRW |
10,397,266.4265 |
10.7800 KRW |
10.7200 KRW |
10.8700 KRW |
10.7800 KRW |
| 2025-08-02 |
10.6162 KRW |
10,698,941.2508 |
10.8300 KRW |
10.4700 KRW |
10.8900 KRW |
10.5500 KRW |
| 2025-08-01 |
10.9798 KRW |
15,444,574.3360 |
11.1500 KRW |
10.8400 KRW |
11.3200 KRW |
10.8700 KRW |
| 2025-07-31 |
11.5149 KRW |
17,238,712.9770 |
11.5100 KRW |
11.4100 KRW |
11.6800 KRW |
11.4200 KRW |
| 2025-07-30 |
11.7310 KRW |
13,598,776.3957 |
11.8300 KRW |
11.5500 KRW |
12.0700 KRW |
11.8900 KRW |
| 2025-07-29 |
12.0876 KRW |
58,394,235.9660 |
11.8300 KRW |
11.8100 KRW |
12.3800 KRW |
12.0100 KRW |
| 2025-07-28 |
12.3796 KRW |
79,530,625.3306 |
12.2700 KRW |
11.8100 KRW |
12.8700 KRW |
11.9000 KRW |
| 2025-07-27 |
12.2531 KRW |
29,628,958.0716 |
12.0400 KRW |
11.8600 KRW |
12.4900 KRW |
12.3500 KRW |
| 2025-07-26 |
11.7829 KRW |
20,906,048.1331 |
11.9400 KRW |
11.6600 KRW |
11.9400 KRW |
11.8100 KRW |
| 2025-07-25 |
11.6051 KRW |
19,957,067.7928 |
11.4300 KRW |
11.3500 KRW |
11.8800 KRW |
11.8600 KRW |
| 2025-07-24 |
11.5869 KRW |
65,922,989.7269 |
12.1100 KRW |
11.2100 KRW |
12.1600 KRW |
11.5400 KRW |
| 2025-07-23 |
13.5977 KRW |
377,191,673.8951 |
12.5000 KRW |
12.4800 KRW |
14.6300 KRW |
13.7000 KRW |
| 2025-07-22 |
12.3166 KRW |
10,099,270.2748 |
12.4200 KRW |
12.1900 KRW |
12.4400 KRW |
12.2600 KRW |
| 2025-07-21 |
12.4710 KRW |
23,910,286.1474 |
12.6700 KRW |
12.3200 KRW |
12.8500 KRW |
12.5400 KRW |
| 2025-07-20 |
12.4293 KRW |
33,143,075.6783 |
12.3400 KRW |
12.2400 KRW |
12.6700 KRW |
12.2600 KRW |
| 2025-07-19 |
12.0084 KRW |
10,293,824.8156 |
12.0400 KRW |
11.9000 KRW |
12.1400 KRW |
12.0800 KRW |