Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.7155 KRW |
9,633,466.5928 |
2.7200 KRW |
2.6960 KRW |
2.7590 KRW |
2.7260 KRW |
| 2025-12-04 |
2.7194 KRW |
2,961,917.2810 |
2.7200 KRW |
2.7100 KRW |
2.7590 KRW |
2.7200 KRW |
| 2025-12-03 |
2.7718 KRW |
954,114.9930 |
2.7700 KRW |
2.7530 KRW |
2.7840 KRW |
2.7670 KRW |
| 2025-12-02 |
2.7372 KRW |
17,713,159.1833 |
2.7720 KRW |
2.6950 KRW |
2.7900 KRW |
2.7800 KRW |
| 2025-12-01 |
2.7141 KRW |
1,099,440.7892 |
2.7010 KRW |
2.6740 KRW |
2.7390 KRW |
2.7240 KRW |
| 2025-11-30 |
2.9203 KRW |
4,613,437.4612 |
2.9080 KRW |
2.8770 KRW |
2.9540 KRW |
2.9030 KRW |
| 2025-11-29 |
2.9975 KRW |
21,200,575.7840 |
3.0690 KRW |
2.9520 KRW |
3.0700 KRW |
2.9990 KRW |
| 2025-11-28 |
2.9031 KRW |
8,867,471.8273 |
2.9110 KRW |
2.8910 KRW |
2.9520 KRW |
2.8930 KRW |
| 2025-11-27 |
2.8964 KRW |
9,269,948.4406 |
2.8670 KRW |
2.8420 KRW |
2.9250 KRW |
2.9250 KRW |
| 2025-11-26 |
2.7911 KRW |
10,704,122.2662 |
2.8030 KRW |
2.7750 KRW |
2.8560 KRW |
2.8510 KRW |
| 2025-11-25 |
2.8131 KRW |
6,007,480.6873 |
2.8180 KRW |
2.7700 KRW |
2.8770 KRW |
2.8330 KRW |
| 2025-11-24 |
2.8276 KRW |
15,791,159.4390 |
2.7860 KRW |
2.7860 KRW |
2.8780 KRW |
2.8300 KRW |
| 2025-11-23 |
2.9465 KRW |
33,887,014.3855 |
2.9230 KRW |
2.8800 KRW |
3.0220 KRW |
2.9260 KRW |
| 2025-11-22 |
2.7325 KRW |
12,160,751.3292 |
2.7230 KRW |
2.6910 KRW |
2.7880 KRW |
2.7450 KRW |
| 2025-11-21 |
2.6118 KRW |
9,518,888.3662 |
2.5870 KRW |
2.5400 KRW |
2.6470 KRW |
2.5850 KRW |
| 2025-11-20 |
2.8088 KRW |
2,392,633.3241 |
2.8630 KRW |
2.7700 KRW |
2.8830 KRW |
2.7700 KRW |
| 2025-11-19 |
2.7799 KRW |
2,182,165.9256 |
2.8620 KRW |
2.5500 KRW |
2.8620 KRW |
2.8090 KRW |
| 2025-11-18 |
2.8419 KRW |
1,511,957.3948 |
2.8390 KRW |
2.8350 KRW |
2.8960 KRW |
2.8960 KRW |
| 2025-11-17 |
2.9127 KRW |
1,687,323.0152 |
2.9400 KRW |
2.8530 KRW |
2.9470 KRW |
2.8530 KRW |
| 2025-11-16 |
3.0254 KRW |
2,121,597.0962 |
3.0730 KRW |
3.0100 KRW |
3.0730 KRW |
3.0590 KRW |
| 2025-11-15 |
3.1389 KRW |
911,071.4194 |
3.0810 KRW |
3.0520 KRW |
3.1430 KRW |
3.1430 KRW |
| 2025-11-14 |
3.1446 KRW |
839,726.6414 |
3.1150 KRW |
3.0680 KRW |
3.1490 KRW |
3.1490 KRW |
| 2025-11-13 |
3.3110 KRW |
1,304,250.1295 |
3.3550 KRW |
3.2990 KRW |
3.3560 KRW |
3.3170 KRW |
| 2025-11-12 |
3.3928 KRW |
6,204,998.1322 |
3.4090 KRW |
3.3220 KRW |
3.4790 KRW |
3.3640 KRW |
| 2025-11-11 |
3.3659 KRW |
5,174,665.5509 |
3.3750 KRW |
3.3220 KRW |
3.4250 KRW |
3.3970 KRW |
| 2025-11-10 |
3.2601 KRW |
1,220,125.9876 |
3.3010 KRW |
3.2570 KRW |
3.3100 KRW |
3.3040 KRW |
| 2025-11-09 |
3.2873 KRW |
6,254,047.5083 |
3.2760 KRW |
3.2630 KRW |
3.3270 KRW |
3.3270 KRW |
| 2025-11-08 |
3.3181 KRW |
47,071,374.6646 |
3.1940 KRW |
3.1210 KRW |
3.5020 KRW |
3.1710 KRW |
| 2025-11-07 |
3.1968 KRW |
8,028,852.7939 |
3.0890 KRW |
3.0150 KRW |
3.2500 KRW |
3.2500 KRW |
| 2025-11-06 |
3.0395 KRW |
239,148.7336 |
3.0530 KRW |
3.0390 KRW |
3.0580 KRW |
3.0580 KRW |
| 2025-11-05 |
3.1823 KRW |
1,870,221.5099 |
3.0240 KRW |
3.0240 KRW |
3.2670 KRW |
3.0940 KRW |
| 2025-11-04 |
3.1464 KRW |
1,608,752.6522 |
3.2120 KRW |
3.1280 KRW |
3.2500 KRW |
3.1650 KRW |
| 2025-11-03 |
3.3497 KRW |
3,511,630.8427 |
3.3970 KRW |
3.2590 KRW |
3.4220 KRW |
3.3740 KRW |
| 2025-11-02 |
3.6299 KRW |
1,323,172.1566 |
3.6450 KRW |
3.6030 KRW |
3.6500 KRW |
3.6500 KRW |
| 2025-11-01 |
3.6359 KRW |
724,207.9622 |
3.6400 KRW |
3.6170 KRW |
3.6510 KRW |
3.6360 KRW |
| 2025-10-31 |
3.5997 KRW |
160,551.8138 |
3.6060 KRW |
3.5910 KRW |
3.6180 KRW |
3.6090 KRW |
| 2025-10-30 |
3.6106 KRW |
5,155,386.8208 |
3.6360 KRW |
3.5900 KRW |
3.6400 KRW |
3.6240 KRW |
| 2025-10-29 |
3.7168 KRW |
727,903.0110 |
3.7140 KRW |
3.6760 KRW |
3.7330 KRW |
3.7330 KRW |
| 2025-10-28 |
3.7415 KRW |
1,597,285.7443 |
3.7480 KRW |
3.7270 KRW |
3.7790 KRW |
3.7280 KRW |
| 2025-10-27 |
3.8601 KRW |
753,444.0770 |
3.8550 KRW |
3.8440 KRW |
3.8690 KRW |
3.8620 KRW |
| 2025-10-26 |
3.8646 KRW |
202,054.9560 |
3.8670 KRW |
3.8240 KRW |
3.8670 KRW |
3.8240 KRW |
| 2025-10-25 |
3.7604 KRW |
4,410,986.8174 |
3.8240 KRW |
3.7020 KRW |
3.8390 KRW |
3.8320 KRW |
| 2025-10-24 |
3.8300 KRW |
1,351,115.0108 |
3.8740 KRW |
3.7940 KRW |
3.8740 KRW |
3.8260 KRW |
| 2025-10-23 |
3.7632 KRW |
552,860.0764 |
3.8010 KRW |
3.7310 KRW |
3.8010 KRW |
3.7540 KRW |
| 2025-10-22 |
3.8052 KRW |
2,783,911.2233 |
3.8150 KRW |
3.7500 KRW |
3.8590 KRW |
3.8020 KRW |
| 2025-10-21 |
3.8860 KRW |
4,762,359.8456 |
3.8990 KRW |
3.8110 KRW |
3.9250 KRW |
3.8720 KRW |
| 2025-10-20 |
3.9166 KRW |
301,874.9809 |
3.9460 KRW |
3.9140 KRW |
3.9460 KRW |
3.9370 KRW |
| 2025-10-19 |
3.9472 KRW |
2,552,571.8860 |
3.9460 KRW |
3.9040 KRW |
3.9890 KRW |
3.9600 KRW |
| 2025-10-18 |
3.9080 KRW |
5,842,617.2776 |
3.8870 KRW |
3.8600 KRW |
3.9600 KRW |
3.9480 KRW |
| 2025-10-17 |
3.7986 KRW |
13,878,553.0191 |
3.7080 KRW |
3.6910 KRW |
3.8890 KRW |
3.8430 KRW |