Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
11.6639 KRW |
579,259.8532 |
11.9000 KRW |
11.5000 KRW |
11.9000 KRW |
11.5600 KRW |
| 2025-10-15 |
11.8429 KRW |
1,076,947.0901 |
11.9300 KRW |
11.7100 KRW |
11.9600 KRW |
11.7300 KRW |
| 2025-10-14 |
12.0888 KRW |
1,194,860.3962 |
11.9900 KRW |
11.9200 KRW |
12.2200 KRW |
12.1200 KRW |
| 2025-10-13 |
12.1816 KRW |
5,330,201.4246 |
12.0800 KRW |
12.0800 KRW |
12.4300 KRW |
12.3900 KRW |
| 2025-10-12 |
11.9973 KRW |
1,287,181.6710 |
11.7700 KRW |
11.7700 KRW |
12.1800 KRW |
12.1800 KRW |
| 2025-10-11 |
11.4824 KRW |
848,277.0780 |
11.5700 KRW |
11.3200 KRW |
11.6000 KRW |
11.3500 KRW |
| 2025-10-10 |
13.7648 KRW |
1,629,446.8934 |
13.9800 KRW |
13.4800 KRW |
14.0000 KRW |
13.4800 KRW |
| 2025-10-09 |
14.1003 KRW |
1,845,847.2559 |
14.1100 KRW |
13.9800 KRW |
14.2400 KRW |
14.2400 KRW |
| 2025-10-08 |
14.4042 KRW |
441,221.5706 |
14.2300 KRW |
14.2100 KRW |
14.5400 KRW |
14.4000 KRW |
| 2025-10-07 |
14.5471 KRW |
584,849.8632 |
14.6900 KRW |
14.3600 KRW |
14.8200 KRW |
14.5000 KRW |
| 2025-10-06 |
15.0289 KRW |
353,469.3104 |
14.9800 KRW |
14.9600 KRW |
15.1000 KRW |
15.1000 KRW |
| 2025-10-05 |
14.6693 KRW |
210,848.2980 |
14.8100 KRW |
14.5600 KRW |
14.8300 KRW |
14.6500 KRW |
| 2025-10-04 |
14.7036 KRW |
50,834.2586 |
14.6900 KRW |
14.6300 KRW |
14.7500 KRW |
14.6300 KRW |
| 2025-10-03 |
14.9245 KRW |
342,567.1168 |
14.8500 KRW |
14.7600 KRW |
15.0500 KRW |
14.8800 KRW |
| 2025-10-02 |
14.8149 KRW |
2,028,987.8972 |
14.6000 KRW |
14.5400 KRW |
14.8600 KRW |
14.7800 KRW |
| 2025-10-01 |
14.6378 KRW |
455,948.1825 |
14.3900 KRW |
14.3700 KRW |
14.7000 KRW |
14.6900 KRW |
| 2025-09-30 |
13.9763 KRW |
2,868,133.6465 |
13.9100 KRW |
13.7900 KRW |
14.1800 KRW |
14.1000 KRW |
| 2025-09-29 |
14.4082 KRW |
671,779.5434 |
14.4600 KRW |
14.2100 KRW |
14.5400 KRW |
14.4600 KRW |
| 2025-09-28 |
14.2973 KRW |
11,049.7954 |
14.2500 KRW |
14.1900 KRW |
14.3400 KRW |
14.3100 KRW |
| 2025-09-27 |
14.2938 KRW |
869,863.2352 |
14.3500 KRW |
14.2600 KRW |
14.3900 KRW |
14.2900 KRW |
| 2025-09-26 |
14.3265 KRW |
50,814.2382 |
14.2400 KRW |
14.2400 KRW |
14.4500 KRW |
14.3200 KRW |
| 2025-09-25 |
14.3007 KRW |
1,334,415.9249 |
14.4500 KRW |
14.2300 KRW |
14.4500 KRW |
14.2400 KRW |
| 2025-09-24 |
14.8303 KRW |
842,298.1231 |
14.8100 KRW |
14.7200 KRW |
14.8800 KRW |
14.7200 KRW |
| 2025-09-23 |
14.4613 KRW |
537,006.1643 |
14.4900 KRW |
14.3700 KRW |
14.6200 KRW |
14.4500 KRW |
| 2025-09-22 |
14.4256 KRW |
2,724,635.1063 |
14.4800 KRW |
14.3300 KRW |
14.5200 KRW |
14.5200 KRW |
| 2025-09-21 |
15.5205 KRW |
1,022,191.9019 |
15.6600 KRW |
15.4000 KRW |
15.6700 KRW |
15.5900 KRW |
| 2025-09-20 |
15.7741 KRW |
275,104.1170 |
15.7400 KRW |
15.6500 KRW |
16.0900 KRW |
16.0900 KRW |
| 2025-09-19 |
15.5616 KRW |
386,838.0008 |
15.5800 KRW |
15.4200 KRW |
15.6600 KRW |
15.5500 KRW |
| 2025-09-18 |
16.0711 KRW |
356,641.3492 |
16.0600 KRW |
16.0200 KRW |
16.1500 KRW |
16.0600 KRW |
| 2025-09-17 |
15.5227 KRW |
764,663.6980 |
15.3700 KRW |
15.2800 KRW |
15.8000 KRW |
15.6500 KRW |
| 2025-09-16 |
15.7413 KRW |
130,622.4685 |
15.5800 KRW |
15.5700 KRW |
15.8800 KRW |
15.8100 KRW |
| 2025-09-15 |
15.4225 KRW |
2,128,091.5896 |
15.6400 KRW |
15.3500 KRW |
15.6500 KRW |
15.5300 KRW |
| 2025-09-14 |
16.2357 KRW |
856,441.2364 |
16.1600 KRW |
16.0800 KRW |
16.5500 KRW |
16.4200 KRW |
| 2025-09-13 |
17.0533 KRW |
7,201,019.8979 |
16.6600 KRW |
16.4500 KRW |
17.4500 KRW |
17.1200 KRW |
| 2025-09-12 |
16.5468 KRW |
404,612.2054 |
16.3100 KRW |
16.2700 KRW |
16.6300 KRW |
16.6300 KRW |
| 2025-09-11 |
16.2412 KRW |
490,966.9079 |
16.2300 KRW |
16.1000 KRW |
16.3600 KRW |
16.3600 KRW |
| 2025-09-10 |
16.5385 KRW |
132,486.7757 |
16.6100 KRW |
16.3900 KRW |
16.6100 KRW |
16.4800 KRW |
| 2025-09-09 |
16.0914 KRW |
365,899.7680 |
16.2600 KRW |
16.0500 KRW |
16.2600 KRW |
16.1500 KRW |
| 2025-09-08 |
16.0157 KRW |
199,395.0505 |
15.9700 KRW |
15.9700 KRW |
16.1700 KRW |
16.1000 KRW |
| 2025-09-07 |
15.5512 KRW |
321,717.1288 |
15.6400 KRW |
15.4500 KRW |
15.6400 KRW |
15.6200 KRW |
| 2025-09-06 |
15.4491 KRW |
1,026,724.9985 |
15.5400 KRW |
15.4100 KRW |
15.5900 KRW |
15.5300 KRW |
| 2025-09-05 |
15.5849 KRW |
2,049,522.7942 |
15.5100 KRW |
15.5000 KRW |
15.6900 KRW |
15.6900 KRW |
| 2025-09-04 |
15.3379 KRW |
480,476.9277 |
15.3400 KRW |
15.2700 KRW |
15.5400 KRW |
15.4700 KRW |
| 2025-09-03 |
15.9579 KRW |
366,837.1960 |
15.9500 KRW |
15.8900 KRW |
16.0200 KRW |
15.8900 KRW |
| 2025-09-02 |
15.8800 KRW |
272,600.9576 |
15.8500 KRW |
15.6800 KRW |
16.0600 KRW |
15.9600 KRW |
| 2025-09-01 |
15.5338 KRW |
848,579.9238 |
15.7400 KRW |
15.4300 KRW |
15.7400 KRW |
15.4400 KRW |
| 2025-08-31 |
16.3442 KRW |
306,237.0327 |
16.3500 KRW |
16.2600 KRW |
16.4600 KRW |
16.4000 KRW |
| 2025-08-30 |
16.1900 KRW |
811,528.3111 |
16.0800 KRW |
16.0700 KRW |
16.3100 KRW |
16.1000 KRW |
| 2025-08-29 |
16.0635 KRW |
172,931.4318 |
16.1300 KRW |
15.9300 KRW |
16.3300 KRW |
16.1000 KRW |
| 2025-08-28 |
16.9029 KRW |
544,770.7395 |
16.7700 KRW |
16.6500 KRW |
17.0600 KRW |
16.9600 KRW |