Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |