Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-25 |
67.9398 KRW |
11,092,387.6892 |
70.2400 KRW |
66.6600 KRW |
70.2900 KRW |
67.6200 KRW |
| 2025-01-24 |
70.9728 KRW |
26,905,778.1447 |
75.1800 KRW |
68.3300 KRW |
76.8400 KRW |
69.1700 KRW |