Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
20.0901 KRW |
768,053.9426 |
20.4000 KRW |
19.8800 KRW |
20.4600 KRW |
19.9100 KRW |
| 2025-05-28 |
20.4048 KRW |
1,845,351.6380 |
20.5500 KRW |
20.1500 KRW |
20.6300 KRW |
20.2400 KRW |
| 2025-05-27 |
20.9119 KRW |
1,879,484.1573 |
20.7900 KRW |
20.7000 KRW |
21.1000 KRW |
20.8900 KRW |
| 2025-05-26 |
20.1481 KRW |
733,551.7645 |
20.1000 KRW |
20.0000 KRW |
20.3700 KRW |
20.3200 KRW |
| 2025-05-25 |
20.1662 KRW |
508,843.4585 |
20.3200 KRW |
20.0000 KRW |
20.4600 KRW |
20.2800 KRW |
| 2025-05-24 |
21.0347 KRW |
752,678.5231 |
21.2200 KRW |
20.9200 KRW |
21.3000 KRW |
20.9700 KRW |
| 2025-05-23 |
21.6551 KRW |
4,540,961.1510 |
21.7200 KRW |
21.2100 KRW |
21.9000 KRW |
21.2200 KRW |
| 2025-05-22 |
22.2670 KRW |
314,276.3579 |
22.1900 KRW |
22.1800 KRW |
22.4400 KRW |
22.2800 KRW |
| 2025-05-21 |
21.1188 KRW |
329,881.8814 |
21.2400 KRW |
20.8600 KRW |
21.4200 KRW |
21.1600 KRW |
| 2025-05-20 |
21.0089 KRW |
87,569.1696 |
20.7900 KRW |
20.7400 KRW |
21.2000 KRW |
21.2000 KRW |
| 2025-05-19 |
21.0343 KRW |
447,318.4827 |
21.0400 KRW |
20.8700 KRW |
21.1600 KRW |
21.0800 KRW |
| 2025-05-18 |
21.5468 KRW |
4,382,139.8970 |
22.0400 KRW |
20.8000 KRW |
22.2100 KRW |
21.4800 KRW |
| 2025-05-17 |
21.2333 KRW |
2,660,276.0252 |
21.3700 KRW |
21.0600 KRW |
21.5900 KRW |
21.4400 KRW |
| 2025-05-16 |
22.0265 KRW |
1,560,412.1723 |
22.4200 KRW |
21.8100 KRW |
22.4800 KRW |
21.9400 KRW |
| 2025-05-15 |
22.7908 KRW |
1,104,353.9308 |
22.3500 KRW |
22.2900 KRW |
23.0300 KRW |
22.7500 KRW |
| 2025-05-14 |
23.3118 KRW |
2,119,110.2369 |
23.5200 KRW |
23.1000 KRW |
23.6400 KRW |
23.4500 KRW |
| 2025-05-13 |
23.9204 KRW |
3,724,740.4202 |
23.3200 KRW |
23.3200 KRW |
24.1200 KRW |
23.9000 KRW |
| 2025-05-12 |
23.3751 KRW |
2,098,556.4241 |
23.3800 KRW |
22.7900 KRW |
23.9100 KRW |
23.8400 KRW |
| 2025-05-11 |
23.2864 KRW |
1,668,253.1766 |
23.4500 KRW |
23.0400 KRW |
23.6000 KRW |
23.0900 KRW |
| 2025-05-10 |
22.8345 KRW |
1,294,433.3028 |
22.8900 KRW |
22.6400 KRW |
23.2400 KRW |
23.2400 KRW |
| 2025-05-09 |
22.5247 KRW |
2,215,314.9254 |
22.5100 KRW |
22.2700 KRW |
22.7700 KRW |
22.7700 KRW |
| 2025-05-08 |
21.9272 KRW |
6,669,418.6201 |
21.4200 KRW |
21.3300 KRW |
22.4400 KRW |
22.0700 KRW |
| 2025-05-07 |
20.7905 KRW |
10,822,231.4794 |
20.9600 KRW |
20.5500 KRW |
21.1400 KRW |
21.0800 KRW |
| 2025-05-06 |
19.4610 KRW |
107,039.1368 |
19.6700 KRW |
19.3000 KRW |
19.8900 KRW |
19.8700 KRW |
| 2025-05-05 |
20.4224 KRW |
211,766.4656 |
20.2300 KRW |
20.1200 KRW |
20.5400 KRW |
20.5400 KRW |
| 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 |