Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
16.3953 KRW |
1,084,762.3534 |
16.3100 KRW |
16.2500 KRW |
16.5900 KRW |
16.3700 KRW |
| 2025-08-26 |
16.1269 KRW |
218,115.3731 |
16.0600 KRW |
15.9900 KRW |
16.4400 KRW |
16.3700 KRW |
| 2025-08-25 |
15.8945 KRW |
780,021.4375 |
16.1900 KRW |
15.6800 KRW |
16.1900 KRW |
15.8000 KRW |
| 2025-08-24 |
16.5336 KRW |
1,502,302.8199 |
16.2400 KRW |
16.1900 KRW |
16.8300 KRW |
16.4700 KRW |
| 2025-08-23 |
16.6697 KRW |
392,137.6238 |
16.6500 KRW |
16.5900 KRW |
16.7600 KRW |
16.6400 KRW |
| 2025-08-22 |
16.5976 KRW |
935,482.4559 |
16.3200 KRW |
16.3200 KRW |
16.8000 KRW |
16.7900 KRW |
| 2025-08-21 |
15.8889 KRW |
2,014,647.8791 |
15.8700 KRW |
15.7700 KRW |
16.0900 KRW |
15.9500 KRW |
| 2025-08-20 |
16.2162 KRW |
534,030.1257 |
16.0400 KRW |
16.0400 KRW |
16.3900 KRW |
16.3800 KRW |
| 2025-08-19 |
15.7191 KRW |
2,094,647.8569 |
15.9900 KRW |
15.5500 KRW |
16.1200 KRW |
15.8300 KRW |
| 2025-08-18 |
16.2221 KRW |
514,235.0860 |
16.1500 KRW |
16.0600 KRW |
16.4500 KRW |
16.4300 KRW |
| 2025-08-17 |
16.8615 KRW |
230,312.5967 |
17.0700 KRW |
16.7700 KRW |
17.1300 KRW |
16.7700 KRW |
| 2025-08-16 |
16.9894 KRW |
778,432.7320 |
16.8200 KRW |
16.8200 KRW |
17.0300 KRW |
16.9600 KRW |
| 2025-08-15 |
16.3190 KRW |
928,044.5069 |
16.5100 KRW |
16.2000 KRW |
16.5500 KRW |
16.2700 KRW |
| 2025-08-14 |
16.8190 KRW |
3,045,247.6039 |
17.0300 KRW |
16.5900 KRW |
17.4900 KRW |
16.5900 KRW |
| 2025-08-13 |
17.8662 KRW |
1,329,808.8322 |
17.7100 KRW |
17.6900 KRW |
18.0200 KRW |
17.9000 KRW |
| 2025-08-12 |
17.0008 KRW |
445,032.0222 |
16.7300 KRW |
16.7300 KRW |
17.4200 KRW |
17.3100 KRW |
| 2025-08-11 |
16.9786 KRW |
366,377.8148 |
16.8900 KRW |
16.7500 KRW |
17.2500 KRW |
16.7700 KRW |
| 2025-08-10 |
17.3000 KRW |
632,539.7526 |
17.1300 KRW |
17.1200 KRW |
17.5500 KRW |
17.3100 KRW |
| 2025-08-09 |
17.6574 KRW |
259,160.0495 |
17.6400 KRW |
17.5800 KRW |
17.8000 KRW |
17.8000 KRW |
| 2025-08-08 |
17.2904 KRW |
200,378.8756 |
17.3000 KRW |
17.1200 KRW |
17.5000 KRW |
17.3300 KRW |
| 2025-08-07 |
16.8820 KRW |
250,240.5067 |
16.8800 KRW |
16.7400 KRW |
17.0100 KRW |
16.9700 KRW |
| 2025-08-06 |
16.7875 KRW |
1,869,305.9258 |
16.8200 KRW |
16.7200 KRW |
16.9600 KRW |
16.8500 KRW |
| 2025-08-05 |
16.7527 KRW |
241,065.8975 |
16.9400 KRW |
16.5600 KRW |
16.9900 KRW |
16.5600 KRW |
| 2025-08-04 |
17.1233 KRW |
220,285.3339 |
17.0000 KRW |
16.9600 KRW |
17.3500 KRW |
17.2400 KRW |
| 2025-08-03 |
16.6121 KRW |
909,730.3535 |
16.5600 KRW |
16.5200 KRW |
16.8100 KRW |
16.8100 KRW |
| 2025-08-02 |
16.2381 KRW |
269,862.1366 |
16.3600 KRW |
16.0300 KRW |
16.4600 KRW |
16.3200 KRW |
| 2025-08-01 |
16.4577 KRW |
2,219,820.8918 |
16.7300 KRW |
16.1400 KRW |
16.7400 KRW |
16.4700 KRW |
| 2025-07-31 |
17.2436 KRW |
3,404,143.3943 |
17.4000 KRW |
16.9000 KRW |
17.5700 KRW |
17.0800 KRW |
| 2025-07-30 |
17.3856 KRW |
872,869.4671 |
17.5000 KRW |
17.1100 KRW |
17.6500 KRW |
17.6500 KRW |
| 2025-07-29 |
17.3889 KRW |
1,350,893.2636 |
17.4500 KRW |
17.2000 KRW |
17.7600 KRW |
17.5900 KRW |
| 2025-07-28 |
17.9801 KRW |
1,229,213.5794 |
18.2100 KRW |
17.7600 KRW |
18.3400 KRW |
17.7600 KRW |
| 2025-07-27 |
18.9598 KRW |
288,546.6219 |
18.8000 KRW |
18.8000 KRW |
19.1200 KRW |
19.0800 KRW |
| 2025-07-26 |
18.5379 KRW |
4,345,211.6652 |
18.4600 KRW |
18.3600 KRW |
18.7100 KRW |
18.6000 KRW |
| 2025-07-25 |
17.9789 KRW |
433,574.5038 |
17.7900 KRW |
17.6700 KRW |
18.3100 KRW |
18.3000 KRW |
| 2025-07-24 |
18.1324 KRW |
2,766,674.5930 |
18.3200 KRW |
17.8800 KRW |
18.3300 KRW |
17.9600 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 |