Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-24 |
18.6675 KRW |
4,103,346.7973 |
19.0100 KRW |
18.1800 KRW |
19.1900 KRW |
18.6600 KRW |
2025-07-23 |
18.6774 KRW |
2,720,929.6746 |
19.0100 KRW |
18.1800 KRW |
19.1900 KRW |
18.7900 KRW |
2025-07-22 |
19.6512 KRW |
1,156,449.5643 |
19.9200 KRW |
19.4600 KRW |
20.1300 KRW |
19.8000 KRW |
2025-07-21 |
20.1428 KRW |
3,254,005.2469 |
20.1300 KRW |
19.8400 KRW |
20.4700 KRW |
20.3900 KRW |
2025-07-20 |
19.5124 KRW |
9,863,351.2782 |
19.0200 KRW |
18.9600 KRW |
20.0800 KRW |
19.6100 KRW |
2025-07-19 |
17.9355 KRW |
996,164.8936 |
17.7000 KRW |
17.6500 KRW |
18.1100 KRW |
18.1000 KRW |
2025-07-18 |
18.6027 KRW |
6,160,286.1364 |
18.7600 KRW |
18.1500 KRW |
18.8900 KRW |
18.3300 KRW |
2025-07-17 |
18.3774 KRW |
1,529,990.4287 |
18.5900 KRW |
18.1800 KRW |
18.7300 KRW |
18.7300 KRW |
2025-07-16 |
18.5867 KRW |
5,424,953.9058 |
18.6900 KRW |
18.3800 KRW |
18.7400 KRW |
18.4700 KRW |
2025-07-15 |
17.9873 KRW |
922,827.3907 |
17.5600 KRW |
17.5600 KRW |
18.1400 KRW |
18.1400 KRW |
2025-07-14 |
17.8986 KRW |
1,468,419.6164 |
18.1000 KRW |
17.6600 KRW |
18.1000 KRW |
17.9500 KRW |
2025-07-13 |
18.2138 KRW |
1,513,808.1326 |
18.2300 KRW |
18.0600 KRW |
18.3800 KRW |
18.1200 KRW |
2025-07-12 |
17.8749 KRW |
4,588,125.7237 |
17.6600 KRW |
17.4400 KRW |
18.2600 KRW |
18.0900 KRW |
2025-07-11 |
17.5820 KRW |
2,080,732.6040 |
17.6600 KRW |
17.0200 KRW |
17.9400 KRW |
17.2300 KRW |
2025-07-10 |
16.5320 KRW |
643,080.0832 |
16.4200 KRW |
16.2700 KRW |
17.1600 KRW |
17.1600 KRW |
2025-07-09 |
16.6273 KRW |
1,053,533.6092 |
16.4800 KRW |
16.4100 KRW |
16.9200 KRW |
16.7600 KRW |
2025-07-08 |
16.2096 KRW |
1,195,726.4041 |
16.1600 KRW |
16.1000 KRW |
16.2700 KRW |
16.2400 KRW |
2025-07-07 |
15.6527 KRW |
352,835.3973 |
15.7900 KRW |
15.5400 KRW |
15.8200 KRW |
15.5700 KRW |
2025-07-06 |
15.9774 KRW |
109,096.4194 |
15.9700 KRW |
15.9000 KRW |
16.0400 KRW |
15.9200 KRW |
2025-07-05 |
16.3877 KRW |
1,548,175.1382 |
16.5000 KRW |
16.1400 KRW |
16.5600 KRW |
16.3900 KRW |
2025-07-04 |
15.7119 KRW |
2,450,091.9865 |
16.1000 KRW |
15.5500 KRW |
16.1100 KRW |
15.5800 KRW |
2025-07-03 |
15.9383 KRW |
84,306.5994 |
16.0000 KRW |
15.8600 KRW |
16.0700 KRW |
15.9500 KRW |
2025-07-02 |
15.7150 KRW |
138,650.3744 |
15.4000 KRW |
15.4000 KRW |
15.9000 KRW |
15.8500 KRW |
2025-07-01 |
15.0615 KRW |
821,104.8650 |
15.0800 KRW |
14.9100 KRW |
15.1300 KRW |
15.0300 KRW |
2025-06-30 |
15.3136 KRW |
295,335.5102 |
15.2500 KRW |
15.1800 KRW |
15.4600 KRW |
15.2000 KRW |
2025-06-29 |
15.5203 KRW |
147,798.1527 |
15.5100 KRW |
15.4800 KRW |
15.5700 KRW |
15.5700 KRW |
2025-06-28 |
15.9068 KRW |
216,266.0349 |
15.7300 KRW |
15.6900 KRW |
15.9400 KRW |
15.9400 KRW |
2025-06-27 |
15.1480 KRW |
24,231.2375 |
15.0700 KRW |
14.9000 KRW |
15.3100 KRW |
14.9000 KRW |
2025-06-26 |
15.0112 KRW |
738,312.0532 |
15.1400 KRW |
14.9500 KRW |
15.2900 KRW |
14.9900 KRW |
2025-06-25 |
15.2965 KRW |
201,797.6432 |
15.6700 KRW |
15.2100 KRW |
15.6700 KRW |
15.2100 KRW |
2025-06-24 |
15.5052 KRW |
1,143,831.5423 |
15.0000 KRW |
14.6500 KRW |
15.8900 KRW |
15.6800 KRW |
2025-06-23 |
15.0854 KRW |
329,433.3485 |
15.0000 KRW |
14.6500 KRW |
15.6000 KRW |
15.5400 KRW |
2025-06-22 |
14.0463 KRW |
983,691.2065 |
14.4300 KRW |
13.7700 KRW |
14.4500 KRW |
14.2900 KRW |
2025-06-21 |
15.2425 KRW |
507,171.2779 |
15.7100 KRW |
15.0100 KRW |
15.7900 KRW |
15.0200 KRW |
2025-06-20 |
15.7947 KRW |
1,424,044.2523 |
16.0600 KRW |
15.5700 KRW |
16.1400 KRW |
15.5700 KRW |
2025-06-19 |
15.8846 KRW |
31,202.3417 |
15.8200 KRW |
15.7800 KRW |
16.0900 KRW |
16.0400 KRW |
2025-06-18 |
15.6784 KRW |
43,910.1159 |
15.7200 KRW |
15.5800 KRW |
15.7800 KRW |
15.6600 KRW |
2025-06-17 |
16.3217 KRW |
2,279,329.9564 |
16.4000 KRW |
16.1800 KRW |
16.5400 KRW |
16.3000 KRW |
2025-06-16 |
17.3358 KRW |
373,635.8395 |
17.3100 KRW |
17.2100 KRW |
17.3700 KRW |
17.3200 KRW |
2025-06-15 |
16.9226 KRW |
1,652,135.4303 |
17.2000 KRW |
16.8100 KRW |
17.2000 KRW |
16.8600 KRW |
2025-06-14 |
16.8509 KRW |
1,736,582.3931 |
16.9600 KRW |
16.6700 KRW |
17.0200 KRW |
16.9900 KRW |
2025-06-13 |
17.0154 KRW |
922,264.0924 |
16.9000 KRW |
16.8400 KRW |
17.1800 KRW |
17.0800 KRW |
2025-06-12 |
18.2489 KRW |
160,926.8305 |
18.5000 KRW |
18.1100 KRW |
18.5000 KRW |
18.1800 KRW |
2025-06-11 |
18.9448 KRW |
515,100.2960 |
19.2900 KRW |
18.5500 KRW |
19.4400 KRW |
18.5500 KRW |
2025-06-10 |
18.5425 KRW |
2,782,360.4626 |
18.0500 KRW |
18.0200 KRW |
18.7800 KRW |
18.6800 KRW |
2025-06-09 |
18.1402 KRW |
96,711.0027 |
18.0500 KRW |
18.0200 KRW |
18.2000 KRW |
18.2000 KRW |
2025-06-08 |
18.2175 KRW |
184,971.2623 |
18.1500 KRW |
18.0400 KRW |
18.4900 KRW |
18.0400 KRW |
2025-06-07 |
18.5090 KRW |
27,727.8376 |
18.5800 KRW |
18.3800 KRW |
18.6500 KRW |
18.5800 KRW |
2025-06-06 |
18.1937 KRW |
258,609.3853 |
18.5700 KRW |
18.0300 KRW |
18.6000 KRW |
18.1500 KRW |
2025-06-05 |
18.0040 KRW |
806,106.5270 |
18.5900 KRW |
17.6100 KRW |
18.6900 KRW |
17.8200 KRW |