Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
22.0408 KRW |
1,403,026.0602 |
22.0600 KRW |
21.9200 KRW |
22.4300 KRW |
22.1500 KRW |
| 2025-03-15 |
22.7680 KRW |
515,569.0306 |
22.6200 KRW |
22.6200 KRW |
22.8800 KRW |
22.7700 KRW |
| 2025-03-14 |
22.6564 KRW |
549,395.6818 |
22.6300 KRW |
22.5500 KRW |
22.8200 KRW |
22.6900 KRW |
| 2025-03-13 |
21.3724 KRW |
29,218.9002 |
21.5000 KRW |
21.0100 KRW |
21.7000 KRW |
21.2100 KRW |
| 2025-03-12 |
21.5081 KRW |
1,251,064.6723 |
21.5000 KRW |
21.3200 KRW |
21.8200 KRW |
21.7600 KRW |
| 2025-03-11 |
21.1635 KRW |
999,231.3723 |
20.7300 KRW |
20.7300 KRW |
21.8800 KRW |
21.8200 KRW |
| 2025-03-10 |
21.8968 KRW |
1,786,048.0949 |
22.2800 KRW |
20.8100 KRW |
22.5100 KRW |
21.6300 KRW |
| 2025-03-09 |
22.5624 KRW |
2,717,608.7811 |
23.5400 KRW |
22.2900 KRW |
23.5500 KRW |
22.4800 KRW |
| 2025-03-08 |
24.6104 KRW |
193,503.5901 |
24.4100 KRW |
24.2600 KRW |
24.8900 KRW |
24.8300 KRW |
| 2025-03-07 |
25.2776 KRW |
357,120.8149 |
25.5800 KRW |
24.9000 KRW |
25.6600 KRW |
24.9000 KRW |
| 2025-03-06 |
25.2628 KRW |
1,156,221.5697 |
25.4500 KRW |
24.8400 KRW |
25.8000 KRW |
25.2600 KRW |
| 2025-03-05 |
25.7732 KRW |
2,234,095.8136 |
25.3100 KRW |
24.9100 KRW |
25.8100 KRW |
25.8000 KRW |
| 2025-03-04 |
24.2471 KRW |
2,883,924.4179 |
24.2900 KRW |
23.5500 KRW |
25.2800 KRW |
25.2800 KRW |
| 2025-03-03 |
27.0096 KRW |
2,891,186.8302 |
28.2800 KRW |
25.9900 KRW |
28.4300 KRW |
26.2000 KRW |
| 2025-03-02 |
30.1446 KRW |
5,613,673.0354 |
29.3800 KRW |
29.2400 KRW |
31.0000 KRW |
30.8700 KRW |
| 2025-03-01 |
29.8670 KRW |
2,230,704.6783 |
29.7500 KRW |
29.5800 KRW |
30.1400 KRW |
29.9000 KRW |
| 2025-02-28 |
30.8585 KRW |
5,106,978.1010 |
29.7100 KRW |
29.7100 KRW |
31.6700 KRW |
31.2500 KRW |
| 2025-02-27 |
32.0364 KRW |
78,380,018.2932 |
29.9200 KRW |
28.3200 KRW |
35.5600 KRW |
30.4900 KRW |
| 2025-02-26 |
29.4936 KRW |
4,981,283.2637 |
29.9200 KRW |
28.3200 KRW |
30.2200 KRW |
30.1100 KRW |
| 2025-02-25 |
27.1281 KRW |
799,967.3763 |
26.1600 KRW |
26.0000 KRW |
27.7900 KRW |
27.7100 KRW |
| 2025-02-24 |
28.1362 KRW |
13,980,266.1262 |
27.7500 KRW |
26.4500 KRW |
30.0000 KRW |
26.5200 KRW |
| 2025-02-23 |
28.9079 KRW |
156,008.8526 |
28.7700 KRW |
28.7700 KRW |
29.0700 KRW |
28.9900 KRW |
| 2025-02-22 |
29.3304 KRW |
2,878,573.4527 |
29.4700 KRW |
29.1600 KRW |
29.9500 KRW |
29.1800 KRW |
| 2025-02-21 |
28.6298 KRW |
677,953.1418 |
29.6200 KRW |
27.9600 KRW |
29.6700 KRW |
28.0900 KRW |
| 2025-02-20 |
28.2967 KRW |
341,133.5124 |
28.1500 KRW |
28.0000 KRW |
29.0000 KRW |
28.8600 KRW |
| 2025-02-19 |
27.8367 KRW |
829,034.1662 |
27.7300 KRW |
27.5800 KRW |
28.1600 KRW |
27.9900 KRW |
| 2025-02-18 |
27.3999 KRW |
2,437,343.1598 |
27.9400 KRW |
27.0000 KRW |
28.0100 KRW |
27.2600 KRW |
| 2025-02-17 |
29.1831 KRW |
798,346.4253 |
29.8800 KRW |
28.6800 KRW |
29.9000 KRW |
29.2000 KRW |
| 2025-02-16 |
29.2325 KRW |
706,729.0057 |
29.4400 KRW |
29.0000 KRW |
29.5900 KRW |
29.0900 KRW |
| 2025-02-15 |
29.2309 KRW |
130,806.3283 |
29.4000 KRW |
29.0300 KRW |
29.4000 KRW |
29.0400 KRW |
| 2025-02-14 |
29.9479 KRW |
82,426.7554 |
29.8400 KRW |
29.6500 KRW |
30.2400 KRW |
30.0300 KRW |
| 2025-02-13 |
29.1925 KRW |
582,427.0640 |
28.9700 KRW |
28.8600 KRW |
29.3900 KRW |
29.2300 KRW |
| 2025-02-12 |
29.1662 KRW |
798,412.5284 |
28.2400 KRW |
28.2300 KRW |
30.2300 KRW |
29.9600 KRW |
| 2025-02-11 |
28.8792 KRW |
690,237.6246 |
28.8400 KRW |
28.5700 KRW |
29.0700 KRW |
28.9700 KRW |
| 2025-02-10 |
28.9977 KRW |
642,216.3841 |
28.7500 KRW |
28.5800 KRW |
29.3300 KRW |
29.1800 KRW |
| 2025-02-09 |
28.8104 KRW |
649,703.3945 |
28.6600 KRW |
28.0000 KRW |
29.1600 KRW |
28.6800 KRW |
| 2025-02-08 |
28.6486 KRW |
1,199,515.1132 |
28.2700 KRW |
27.9400 KRW |
29.2900 KRW |
29.2900 KRW |
| 2025-02-07 |
28.3428 KRW |
1,843,724.9564 |
30.0900 KRW |
27.1400 KRW |
30.0900 KRW |
27.7100 KRW |
| 2025-02-06 |
29.0049 KRW |
1,225,543.8973 |
29.4800 KRW |
28.7500 KRW |
29.6600 KRW |
28.7900 KRW |
| 2025-02-05 |
30.6470 KRW |
757,978.0398 |
31.2100 KRW |
29.9700 KRW |
31.2200 KRW |
29.9700 KRW |
| 2025-02-04 |
31.9762 KRW |
1,368,059.4105 |
31.8300 KRW |
31.5200 KRW |
32.7500 KRW |
31.9600 KRW |
| 2025-02-03 |
33.2481 KRW |
1,144,234.6853 |
32.3200 KRW |
32.3200 KRW |
34.1700 KRW |
34.0400 KRW |
| 2025-02-02 |
33.8051 KRW |
2,846,139.0167 |
36.8300 KRW |
32.0500 KRW |
36.8300 KRW |
32.5500 KRW |
| 2025-02-01 |
39.6469 KRW |
1,413,189.3619 |
40.2300 KRW |
39.2700 KRW |
40.4400 KRW |
39.4800 KRW |
| 2025-01-31 |
42.1590 KRW |
2,837,353.6257 |
42.4700 KRW |
41.2200 KRW |
42.7700 KRW |
41.4000 KRW |
| 2025-01-30 |
40.5889 KRW |
515,918.1806 |
40.9900 KRW |
40.2000 KRW |
41.1200 KRW |
40.5500 KRW |
| 2025-01-29 |
39.6544 KRW |
1,846,768.4271 |
39.0500 KRW |
38.7900 KRW |
40.5000 KRW |
40.0600 KRW |
| 2025-01-28 |
41.6156 KRW |
6,293,450.2293 |
41.7000 KRW |
38.8000 KRW |
43.1900 KRW |
38.8900 KRW |
| 2025-01-27 |
40.0145 KRW |
1,158,921.0382 |
40.2500 KRW |
39.4900 KRW |
40.5200 KRW |
39.8800 KRW |
| 2025-01-26 |
42.4982 KRW |
843,840.6484 |
42.1200 KRW |
42.0800 KRW |
43.0600 KRW |
43.0500 KRW |