Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |