Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
7.5772 KRW |
4,271,129.0285 |
7.6610 KRW |
7.4510 KRW |
7.6810 KRW |
7.4650 KRW |
| 2025-12-04 |
7.6091 KRW |
2,387,022.3865 |
7.6610 KRW |
7.5010 KRW |
7.6810 KRW |
7.5400 KRW |
| 2025-12-03 |
7.6471 KRW |
583,783.9948 |
7.6370 KRW |
7.5630 KRW |
7.6650 KRW |
7.6600 KRW |
| 2025-12-02 |
7.5267 KRW |
551,378.3384 |
7.5070 KRW |
7.5070 KRW |
7.6660 KRW |
7.5930 KRW |
| 2025-12-01 |
7.3246 KRW |
270,316.9499 |
7.3120 KRW |
7.2430 KRW |
7.3620 KRW |
7.3620 KRW |
| 2025-11-30 |
7.7527 KRW |
257,436.4245 |
7.7250 KRW |
7.6920 KRW |
7.7840 KRW |
7.7300 KRW |
| 2025-11-29 |
7.8860 KRW |
749,136.7053 |
7.9630 KRW |
7.8270 KRW |
7.9780 KRW |
7.8270 KRW |
| 2025-11-28 |
8.0868 KRW |
970,080.0359 |
8.2460 KRW |
7.9130 KRW |
8.2460 KRW |
7.9970 KRW |
| 2025-11-27 |
8.0572 KRW |
571,258.5342 |
8.0070 KRW |
8.0070 KRW |
8.2000 KRW |
8.1650 KRW |
| 2025-11-26 |
7.9607 KRW |
187,482.1938 |
7.7620 KRW |
7.7460 KRW |
8.0080 KRW |
7.9930 KRW |
| 2025-11-25 |
7.8992 KRW |
30,961.6100 |
7.7850 KRW |
7.7850 KRW |
7.9780 KRW |
7.9780 KRW |
| 2025-11-24 |
7.9155 KRW |
73,469.8345 |
7.7850 KRW |
7.7850 KRW |
8.0470 KRW |
8.0320 KRW |
| 2025-11-23 |
7.8433 KRW |
40,873.9015 |
7.8580 KRW |
7.8240 KRW |
7.8680 KRW |
7.8240 KRW |
| 2025-11-22 |
7.6449 KRW |
148,893.2065 |
7.6320 KRW |
7.6250 KRW |
7.6770 KRW |
7.6560 KRW |
| 2025-11-21 |
7.5927 KRW |
188,470.0162 |
7.6800 KRW |
7.5230 KRW |
7.7240 KRW |
7.6550 KRW |
| 2025-11-20 |
7.8709 KRW |
731,431.7993 |
8.2000 KRW |
7.7390 KRW |
8.2160 KRW |
7.8770 KRW |
| 2025-11-19 |
7.8439 KRW |
8,672,330.9566 |
8.1090 KRW |
7.7520 KRW |
8.1370 KRW |
7.9830 KRW |
| 2025-11-18 |
8.2115 KRW |
396,475.5478 |
8.0450 KRW |
8.0440 KRW |
8.3850 KRW |
8.3410 KRW |
| 2025-11-17 |
8.1340 KRW |
161,606.4368 |
8.2940 KRW |
8.0200 KRW |
8.2940 KRW |
8.0200 KRW |
| 2025-11-16 |
8.1460 KRW |
1,659,517.2421 |
8.2970 KRW |
8.0200 KRW |
8.2970 KRW |
8.2240 KRW |
| 2025-11-15 |
8.5118 KRW |
688,103.1125 |
8.4540 KRW |
8.4000 KRW |
8.5210 KRW |
8.4320 KRW |
| 2025-11-14 |
8.4821 KRW |
492,948.1581 |
8.5090 KRW |
8.4330 KRW |
8.5890 KRW |
8.4340 KRW |
| 2025-11-13 |
8.7788 KRW |
4,356,009.1216 |
8.9900 KRW |
8.5980 KRW |
8.9900 KRW |
8.7200 KRW |
| 2025-11-12 |
9.1234 KRW |
3,556,653.8826 |
9.5000 KRW |
8.9200 KRW |
9.5000 KRW |
8.9200 KRW |
| 2025-11-11 |
9.8301 KRW |
2,549,230.8775 |
10.1300 KRW |
9.4000 KRW |
10.1400 KRW |
9.4650 KRW |
| 2025-11-10 |
10.0254 KRW |
659,299.2180 |
10.0800 KRW |
9.9970 KRW |
10.1700 KRW |
10.0900 KRW |
| 2025-11-09 |
10.2499 KRW |
259,924.4099 |
10.2300 KRW |
10.1400 KRW |
10.3500 KRW |
10.2500 KRW |
| 2025-11-08 |
10.2293 KRW |
97,482.3584 |
10.1500 KRW |
10.0700 KRW |
10.3000 KRW |
10.3000 KRW |
| 2025-11-07 |
10.2594 KRW |
1,850,290.9128 |
9.7120 KRW |
9.7120 KRW |
10.4400 KRW |
10.3800 KRW |
| 2025-11-06 |
9.4187 KRW |
776,989.8924 |
9.5600 KRW |
9.3280 KRW |
9.5600 KRW |
9.4220 KRW |
| 2025-11-05 |
9.2804 KRW |
3,867,268.8981 |
9.2500 KRW |
9.2500 KRW |
9.5010 KRW |
9.4370 KRW |
| 2025-11-04 |
9.1049 KRW |
529,482.4179 |
9.3690 KRW |
8.8300 KRW |
9.3690 KRW |
8.9450 KRW |
| 2025-11-03 |
9.5112 KRW |
2,035,221.4361 |
9.8000 KRW |
9.3440 KRW |
9.8000 KRW |
9.3440 KRW |
| 2025-11-02 |
10.2684 KRW |
80,364.4104 |
10.2700 KRW |
10.2100 KRW |
10.3500 KRW |
10.3500 KRW |
| 2025-11-01 |
10.2763 KRW |
2,493,833.0502 |
10.2400 KRW |
10.2400 KRW |
10.3400 KRW |
10.3300 KRW |
| 2025-10-31 |
10.2383 KRW |
230,995.0885 |
10.3100 KRW |
10.0700 KRW |
10.3200 KRW |
10.0900 KRW |
| 2025-10-30 |
9.9599 KRW |
1,898,139.3457 |
10.0600 KRW |
9.8390 KRW |
10.1100 KRW |
10.0500 KRW |
| 2025-10-29 |
10.6184 KRW |
1,594,120.3762 |
10.6200 KRW |
10.5100 KRW |
10.8200 KRW |
10.8200 KRW |
| 2025-10-28 |
10.8800 KRW |
2,573,577.0170 |
11.1000 KRW |
10.6900 KRW |
11.1200 KRW |
10.7300 KRW |
| 2025-10-27 |
11.2512 KRW |
1,918,848.5265 |
10.8400 KRW |
10.8400 KRW |
11.4700 KRW |
11.2200 KRW |
| 2025-10-26 |
10.8213 KRW |
169,892.6126 |
10.8700 KRW |
10.8000 KRW |
10.8900 KRW |
10.8900 KRW |
| 2025-10-25 |
10.8123 KRW |
1,893,314.8935 |
10.8500 KRW |
10.7900 KRW |
10.9400 KRW |
10.8100 KRW |
| 2025-10-24 |
10.7924 KRW |
1,064,478.9778 |
10.8300 KRW |
10.7500 KRW |
10.9000 KRW |
10.8700 KRW |
| 2025-10-23 |
11.0147 KRW |
83,316.8090 |
11.0400 KRW |
10.9800 KRW |
11.1700 KRW |
11.0200 KRW |
| 2025-10-22 |
11.0198 KRW |
2,182,969.0666 |
11.2500 KRW |
10.7900 KRW |
11.2500 KRW |
10.8100 KRW |
| 2025-10-21 |
11.5816 KRW |
389,389.5139 |
11.5300 KRW |
11.5000 KRW |
11.7200 KRW |
11.5100 KRW |
| 2025-10-20 |
11.4281 KRW |
406,958.3646 |
11.5900 KRW |
11.3000 KRW |
11.5900 KRW |
11.4700 KRW |
| 2025-10-19 |
11.6136 KRW |
1,759.6346 |
11.5800 KRW |
11.5300 KRW |
11.7000 KRW |
11.5300 KRW |
| 2025-10-18 |
11.3818 KRW |
2,247,673.3078 |
11.2900 KRW |
11.2100 KRW |
11.4700 KRW |
11.3700 KRW |
| 2025-10-17 |
11.2473 KRW |
14,245.2732 |
11.2200 KRW |
11.2200 KRW |
11.3300 KRW |
11.2800 KRW |