Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
20.7864 KRW |
394,807.2044 |
20.9100 KRW |
20.6400 KRW |
20.9100 KRW |
20.7600 KRW |
| 2025-05-03 |
21.6818 KRW |
1,325,596.4872 |
21.9100 KRW |
21.2500 KRW |
21.9200 KRW |
21.7100 KRW |
| 2025-05-02 |
22.7621 KRW |
954,738.2457 |
22.8000 KRW |
22.5500 KRW |
23.0500 KRW |
22.7300 KRW |
| 2025-05-01 |
22.2536 KRW |
728,469.6662 |
22.5200 KRW |
22.0800 KRW |
22.5200 KRW |
22.2500 KRW |
| 2025-04-30 |
22.4732 KRW |
2,094,313.1490 |
22.1100 KRW |
22.1000 KRW |
22.8200 KRW |
22.8200 KRW |
| 2025-04-29 |
22.0290 KRW |
615,401.5843 |
22.0000 KRW |
21.7900 KRW |
22.1700 KRW |
21.8000 KRW |
| 2025-04-28 |
21.0551 KRW |
398,016.2992 |
21.0400 KRW |
20.8300 KRW |
21.5400 KRW |
21.5400 KRW |
| 2025-04-27 |
21.0302 KRW |
91,266.1124 |
21.0700 KRW |
20.9200 KRW |
21.2500 KRW |
20.9900 KRW |
| 2025-04-26 |
21.7012 KRW |
247,916.5007 |
21.5900 KRW |
21.5900 KRW |
22.3400 KRW |
21.7400 KRW |
| 2025-04-25 |
21.9011 KRW |
462,432.2866 |
22.1100 KRW |
21.8000 KRW |
22.2000 KRW |
21.9000 KRW |
| 2025-04-24 |
21.3490 KRW |
1,427,539.1368 |
21.3300 KRW |
21.1500 KRW |
22.0000 KRW |
21.2900 KRW |
| 2025-04-23 |
21.1170 KRW |
672,858.6410 |
21.0500 KRW |
20.8300 KRW |
21.2500 KRW |
21.2300 KRW |
| 2025-04-22 |
20.6757 KRW |
260,470.7454 |
20.5000 KRW |
20.3500 KRW |
20.9400 KRW |
20.9400 KRW |
| 2025-04-21 |
20.1933 KRW |
478,120.8909 |
20.4900 KRW |
20.0000 KRW |
20.5300 KRW |
20.1100 KRW |
| 2025-04-20 |
20.4367 KRW |
373,144.3513 |
20.3600 KRW |
20.3000 KRW |
20.6100 KRW |
20.5300 KRW |
| 2025-04-19 |
20.8555 KRW |
307,011.5798 |
20.8000 KRW |
20.7100 KRW |
20.8800 KRW |
20.7300 KRW |
| 2025-04-18 |
20.0243 KRW |
763,569.1675 |
20.0500 KRW |
19.9500 KRW |
20.2000 KRW |
20.0200 KRW |
| 2025-04-17 |
19.4076 KRW |
67,747.5680 |
19.2500 KRW |
19.2500 KRW |
19.6200 KRW |
19.6200 KRW |
| 2025-04-16 |
18.6632 KRW |
1,631,805.6281 |
18.8100 KRW |
18.4400 KRW |
19.0200 KRW |
18.9900 KRW |
| 2025-04-15 |
19.0462 KRW |
210,109.0105 |
19.2300 KRW |
18.9900 KRW |
19.2300 KRW |
19.0400 KRW |
| 2025-04-14 |
19.2677 KRW |
92,214.6590 |
19.3500 KRW |
18.8800 KRW |
19.3500 KRW |
19.0900 KRW |
| 2025-04-13 |
19.0669 KRW |
481,150.4028 |
19.2000 KRW |
18.7000 KRW |
19.4600 KRW |
18.7200 KRW |
| 2025-04-12 |
20.0483 KRW |
1,139,973.8824 |
19.9000 KRW |
19.9000 KRW |
20.0800 KRW |
20.0800 KRW |
| 2025-04-11 |
19.2166 KRW |
123,655.3526 |
19.2000 KRW |
19.1600 KRW |
19.6000 KRW |
19.4800 KRW |
| 2025-04-10 |
19.0693 KRW |
1,927,017.0609 |
18.6100 KRW |
18.5700 KRW |
19.5000 KRW |
19.0600 KRW |
| 2025-04-09 |
19.0230 KRW |
961,840.1440 |
18.6100 KRW |
18.5700 KRW |
19.5000 KRW |
19.4600 KRW |
| 2025-04-08 |
18.2804 KRW |
458,140.4004 |
18.7100 KRW |
17.8400 KRW |
18.8200 KRW |
17.9600 KRW |
| 2025-04-07 |
18.7429 KRW |
160,125.0050 |
18.9100 KRW |
18.5300 KRW |
19.0700 KRW |
19.0700 KRW |
| 2025-04-06 |
19.6019 KRW |
884,960.6512 |
20.3600 KRW |
18.8800 KRW |
20.5300 KRW |
18.9300 KRW |
| 2025-04-05 |
20.7044 KRW |
146,722.2053 |
20.7000 KRW |
20.5600 KRW |
20.7500 KRW |
20.7500 KRW |
| 2025-04-04 |
21.0293 KRW |
61,458.5908 |
20.9800 KRW |
20.9200 KRW |
21.2300 KRW |
20.9900 KRW |
| 2025-04-03 |
21.0110 KRW |
444,721.5337 |
20.7100 KRW |
20.7100 KRW |
21.3800 KRW |
21.3300 KRW |
| 2025-04-02 |
21.4313 KRW |
372,290.2220 |
22.0600 KRW |
20.6600 KRW |
22.2700 KRW |
20.6600 KRW |
| 2025-04-01 |
22.9672 KRW |
319,894.9774 |
22.8400 KRW |
22.6900 KRW |
23.2900 KRW |
22.7000 KRW |
| 2025-03-31 |
22.3560 KRW |
395,126.3472 |
22.6800 KRW |
22.2800 KRW |
22.7200 KRW |
22.2800 KRW |
| 2025-03-30 |
22.6484 KRW |
225,773.4301 |
22.5300 KRW |
22.3400 KRW |
22.8500 KRW |
22.6600 KRW |
| 2025-03-29 |
22.3672 KRW |
794,135.1926 |
22.6900 KRW |
22.2500 KRW |
22.6900 KRW |
22.4200 KRW |
| 2025-03-28 |
23.1771 KRW |
278,847.3685 |
23.4200 KRW |
23.0000 KRW |
23.4200 KRW |
23.0000 KRW |
| 2025-03-27 |
25.1991 KRW |
953,133.5564 |
25.3500 KRW |
24.9800 KRW |
25.3500 KRW |
25.1200 KRW |
| 2025-03-26 |
24.8751 KRW |
204,777.9827 |
24.8900 KRW |
24.5700 KRW |
25.0500 KRW |
24.8200 KRW |
| 2025-03-25 |
25.0630 KRW |
165,663.2064 |
24.8700 KRW |
24.8300 KRW |
25.2500 KRW |
25.0600 KRW |
| 2025-03-24 |
25.0935 KRW |
101,410.5645 |
25.0700 KRW |
25.0700 KRW |
25.2100 KRW |
25.0900 KRW |
| 2025-03-23 |
25.2697 KRW |
13,943,295.3018 |
24.4500 KRW |
24.4100 KRW |
26.2400 KRW |
25.3500 KRW |
| 2025-03-22 |
24.8514 KRW |
2,259,882.2852 |
24.4500 KRW |
24.4100 KRW |
25.4100 KRW |
24.5600 KRW |
| 2025-03-21 |
22.6637 KRW |
85,401.2784 |
22.7500 KRW |
22.5900 KRW |
22.8400 KRW |
22.8000 KRW |
| 2025-03-20 |
23.0192 KRW |
40,662.7914 |
23.0700 KRW |
22.9400 KRW |
23.2300 KRW |
22.9400 KRW |
| 2025-03-19 |
23.3022 KRW |
186,631.9253 |
23.1700 KRW |
23.0300 KRW |
23.5300 KRW |
23.3500 KRW |
| 2025-03-18 |
22.4736 KRW |
638,903.0607 |
22.4000 KRW |
22.1100 KRW |
22.7400 KRW |
22.7300 KRW |
| 2025-03-17 |
22.5235 KRW |
67,999.7974 |
22.4600 KRW |
22.4600 KRW |
22.8100 KRW |
22.7600 KRW |
| 2025-03-16 |
22.0408 KRW |
1,403,026.0602 |
22.0600 KRW |
21.9200 KRW |
22.4300 KRW |
22.1500 KRW |