Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
4.5377 KRW |
2,983,279.5369 |
4.5470 KRW |
4.4850 KRW |
4.6240 KRW |
4.5530 KRW |
| 2025-06-08 |
4.5801 KRW |
284,006.1070 |
4.5470 KRW |
4.5200 KRW |
4.6240 KRW |
4.5330 KRW |
| 2025-06-07 |
4.5510 KRW |
686,902.7304 |
4.5580 KRW |
4.5490 KRW |
4.5970 KRW |
4.5520 KRW |
| 2025-06-06 |
4.5583 KRW |
1,396,391.4004 |
4.5770 KRW |
4.5420 KRW |
4.5960 KRW |
4.5420 KRW |
| 2025-06-05 |
4.5399 KRW |
3,309,112.6163 |
4.5470 KRW |
4.5000 KRW |
4.7050 KRW |
4.5230 KRW |
| 2025-06-04 |
4.6836 KRW |
878,729.3644 |
4.7680 KRW |
4.6360 KRW |
4.7680 KRW |
4.6850 KRW |
| 2025-06-03 |
4.7743 KRW |
389,088.8641 |
4.7680 KRW |
4.7110 KRW |
4.8200 KRW |
4.7180 KRW |
| 2025-06-02 |
4.7813 KRW |
2,861,662.7112 |
4.7540 KRW |
4.7450 KRW |
4.8240 KRW |
4.8040 KRW |
| 2025-06-01 |
4.6214 KRW |
2,613,880.7539 |
4.6190 KRW |
4.5690 KRW |
4.6460 KRW |
4.6020 KRW |
| 2025-05-31 |
4.6380 KRW |
517,940.4149 |
4.6280 KRW |
4.6050 KRW |
4.7090 KRW |
4.6860 KRW |
| 2025-05-30 |
4.7234 KRW |
5,561,888.7217 |
4.7510 KRW |
4.7000 KRW |
4.7680 KRW |
4.7000 KRW |
| 2025-05-29 |
4.9021 KRW |
1,110,887.7241 |
4.9250 KRW |
4.9000 KRW |
4.9250 KRW |
4.9000 KRW |
| 2025-05-28 |
4.9239 KRW |
7,107,104.6347 |
4.9590 KRW |
4.9210 KRW |
5.0050 KRW |
4.9240 KRW |
| 2025-05-27 |
4.9815 KRW |
2,019,234.1023 |
4.9780 KRW |
4.9780 KRW |
5.0310 KRW |
4.9820 KRW |
| 2025-05-26 |
4.9562 KRW |
6,552,153.1980 |
4.9990 KRW |
4.9390 KRW |
5.0070 KRW |
4.9890 KRW |
| 2025-05-25 |
5.1236 KRW |
61,884,473.3890 |
5.1110 KRW |
4.9600 KRW |
5.3000 KRW |
5.0080 KRW |
| 2025-05-24 |
5.0841 KRW |
2,371,795.3995 |
5.0690 KRW |
5.0390 KRW |
5.1180 KRW |
5.0610 KRW |
| 2025-05-23 |
5.0715 KRW |
1,933,400.5235 |
5.0610 KRW |
5.0150 KRW |
5.1110 KRW |
5.1110 KRW |
| 2025-05-22 |
5.0878 KRW |
3,417,990.9493 |
5.0970 KRW |
5.0430 KRW |
5.1350 KRW |
5.1130 KRW |
| 2025-05-21 |
5.0216 KRW |
195,034.6022 |
5.0340 KRW |
4.9900 KRW |
5.0340 KRW |
4.9930 KRW |
| 2025-05-20 |
4.9971 KRW |
1,153,727.2019 |
4.9860 KRW |
4.9750 KRW |
5.0750 KRW |
5.0650 KRW |
| 2025-05-19 |
5.0004 KRW |
533,682.8001 |
5.0050 KRW |
4.9830 KRW |
5.0820 KRW |
5.0810 KRW |
| 2025-05-18 |
5.1430 KRW |
10,030,735.5934 |
5.2000 KRW |
4.9500 KRW |
5.3780 KRW |
5.1000 KRW |
| 2025-05-17 |
5.0859 KRW |
1,352,309.3315 |
5.1270 KRW |
5.0780 KRW |
5.1690 KRW |
5.0800 KRW |
| 2025-05-16 |
5.2126 KRW |
2,346,459.5245 |
5.1950 KRW |
5.1950 KRW |
5.2550 KRW |
5.1960 KRW |
| 2025-05-15 |
5.1782 KRW |
4,331,184.1826 |
5.1220 KRW |
5.1150 KRW |
5.3160 KRW |
5.1790 KRW |
| 2025-05-14 |
5.3794 KRW |
7,532,737.4693 |
5.3570 KRW |
5.3230 KRW |
5.5110 KRW |
5.3390 KRW |
| 2025-05-13 |
5.3913 KRW |
7,328,761.1377 |
5.3240 KRW |
5.3050 KRW |
5.4780 KRW |
5.4410 KRW |
| 2025-05-12 |
5.3493 KRW |
8,626,158.5725 |
5.3840 KRW |
5.2590 KRW |
5.4620 KRW |
5.4000 KRW |
| 2025-05-11 |
5.3992 KRW |
15,138,845.5242 |
5.3870 KRW |
5.3180 KRW |
5.4930 KRW |
5.3670 KRW |
| 2025-05-10 |
5.3256 KRW |
2,918,246.9261 |
5.3070 KRW |
5.2960 KRW |
5.3480 KRW |
5.3460 KRW |
| 2025-05-09 |
5.2857 KRW |
4,803,195.1134 |
5.2710 KRW |
5.2440 KRW |
5.3160 KRW |
5.3160 KRW |
| 2025-05-08 |
5.1671 KRW |
5,836,124.7739 |
5.0510 KRW |
5.0000 KRW |
5.2410 KRW |
5.1690 KRW |
| 2025-05-07 |
4.9583 KRW |
1,445,920.5775 |
4.9170 KRW |
4.8870 KRW |
5.0290 KRW |
4.9310 KRW |
| 2025-05-06 |
4.8609 KRW |
2,192,174.9354 |
4.8790 KRW |
4.8310 KRW |
4.9960 KRW |
4.9190 KRW |
| 2025-05-05 |
5.0372 KRW |
1,141,396.4330 |
5.0060 KRW |
5.0020 KRW |
5.0810 KRW |
5.0750 KRW |
| 2025-05-04 |
5.2964 KRW |
64,038,779.1050 |
5.2550 KRW |
5.1120 KRW |
5.5660 KRW |
5.1840 KRW |
| 2025-05-03 |
5.2969 KRW |
3,118,524.9319 |
5.3370 KRW |
5.2500 KRW |
5.3560 KRW |
5.2520 KRW |
| 2025-05-02 |
5.4493 KRW |
51,472,968.5856 |
5.3690 KRW |
5.3010 KRW |
5.5880 KRW |
5.3580 KRW |
| 2025-05-01 |
5.4186 KRW |
8,904,316.0913 |
5.3910 KRW |
5.3800 KRW |
5.4600 KRW |
5.4010 KRW |
| 2025-04-30 |
5.3344 KRW |
8,011,819.4804 |
5.3430 KRW |
5.2810 KRW |
5.4000 KRW |
5.3880 KRW |
| 2025-04-29 |
5.5404 KRW |
4,231,493.2131 |
5.5140 KRW |
5.4700 KRW |
5.5650 KRW |
5.5570 KRW |
| 2025-04-28 |
5.5371 KRW |
5,907,884.8086 |
5.5070 KRW |
5.4570 KRW |
5.7040 KRW |
5.5220 KRW |
| 2025-04-27 |
5.5073 KRW |
6,917,959.5415 |
5.5390 KRW |
5.4990 KRW |
5.6010 KRW |
5.5830 KRW |
| 2025-04-26 |
5.4837 KRW |
9,095,230.0681 |
5.5290 KRW |
5.3630 KRW |
5.5980 KRW |
5.5980 KRW |
| 2025-04-25 |
5.6323 KRW |
16,391,276.6485 |
5.5490 KRW |
5.5490 KRW |
5.8200 KRW |
5.6630 KRW |
| 2025-04-24 |
5.5154 KRW |
8,204,257.1096 |
5.5660 KRW |
5.4900 KRW |
5.5670 KRW |
5.5410 KRW |
| 2025-04-23 |
5.5443 KRW |
29,529,719.7819 |
5.6270 KRW |
5.4500 KRW |
5.6270 KRW |
5.5270 KRW |
| 2025-04-22 |
5.6440 KRW |
23,667,418.9019 |
5.6170 KRW |
5.5630 KRW |
5.7430 KRW |
5.6570 KRW |
| 2025-04-21 |
5.4348 KRW |
14,868,635.1757 |
5.4050 KRW |
5.3530 KRW |
5.4920 KRW |
5.4690 KRW |