Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-25 |
41.9087 KRW |
709,839.0261 |
41.9700 KRW |
41.7000 KRW |
42.3600 KRW |
41.8800 KRW |
2025-01-24 |
40.4720 KRW |
3,076,759.1511 |
41.7900 KRW |
40.0000 KRW |
41.8100 KRW |
40.1300 KRW |