Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-14 |
4.6600 KRW |
118,951,859.8568 |
4.6780 KRW |
4.4440 KRW |
4.7760 KRW |
4.6970 KRW |
2025-07-13 |
4.6780 KRW |
17,485,143.4672 |
4.6780 KRW |
4.6250 KRW |
4.7070 KRW |
4.6890 KRW |
2025-07-12 |
4.6384 KRW |
53,053,865.4290 |
4.6340 KRW |
4.5500 KRW |
4.7100 KRW |
4.6890 KRW |
2025-07-11 |
4.4883 KRW |
65,229,384.3680 |
4.5240 KRW |
4.4220 KRW |
4.6090 KRW |
4.4300 KRW |
2025-07-10 |
4.3977 KRW |
52,464,591.0442 |
4.4030 KRW |
4.3290 KRW |
4.4280 KRW |
4.4090 KRW |
2025-07-09 |
4.1644 KRW |
22,594,970.6142 |
4.1650 KRW |
4.1310 KRW |
4.2800 KRW |
4.2500 KRW |
2025-07-08 |
4.1710 KRW |
4,213,010.8759 |
4.1620 KRW |
4.1020 KRW |
4.1890 KRW |
4.1730 KRW |
2025-07-07 |
4.1897 KRW |
25,701,045.3868 |
4.2360 KRW |
4.0280 KRW |
4.2380 KRW |
4.2330 KRW |
2025-07-06 |
4.2245 KRW |
9,182,545.9595 |
4.2700 KRW |
4.2100 KRW |
4.2700 KRW |
4.2380 KRW |
2025-07-05 |
4.3010 KRW |
11,115,190.3793 |
4.3170 KRW |
4.2750 KRW |
4.3760 KRW |
4.3150 KRW |
2025-07-04 |
4.4290 KRW |
13,666,666.1500 |
4.4150 KRW |
4.3300 KRW |
4.4810 KRW |
4.4490 KRW |
2025-07-03 |
4.6947 KRW |
122,379,761.9053 |
4.6550 KRW |
4.6130 KRW |
4.7990 KRW |
4.6970 KRW |
2025-07-02 |
4.2914 KRW |
73,046,821.8083 |
4.2510 KRW |
4.2000 KRW |
4.4060 KRW |
4.3340 KRW |
2025-07-01 |
4.6600 KRW |
118,971,500.9662 |
4.6930 KRW |
4.5440 KRW |
4.8190 KRW |
4.7050 KRW |
2025-06-30 |
4.0879 KRW |
26,054,552.2263 |
4.1410 KRW |
4.0080 KRW |
4.1650 KRW |
4.0080 KRW |
2025-06-29 |
3.8236 KRW |
2,552,233.0557 |
3.8420 KRW |
3.8070 KRW |
3.8450 KRW |
3.8150 KRW |
2025-06-28 |
3.7787 KRW |
837,239.6553 |
3.7720 KRW |
3.7590 KRW |
3.8450 KRW |
3.8450 KRW |
2025-06-27 |
3.8015 KRW |
1,400,323.4001 |
3.7900 KRW |
3.7610 KRW |
3.8180 KRW |
3.8170 KRW |
2025-06-26 |
3.8175 KRW |
6,115,606.7068 |
3.7900 KRW |
3.7580 KRW |
3.8500 KRW |
3.8500 KRW |
2025-06-25 |
3.9533 KRW |
9,509,680.0702 |
3.9780 KRW |
3.8910 KRW |
3.9880 KRW |
3.9370 KRW |
2025-06-24 |
3.8032 KRW |
27,402,774.1976 |
3.6240 KRW |
3.6200 KRW |
3.9390 KRW |
3.8580 KRW |
2025-06-23 |
3.7493 KRW |
6,245,304.0426 |
3.6240 KRW |
3.6200 KRW |
3.8370 KRW |
3.8370 KRW |
2025-06-22 |
3.6540 KRW |
3,234,640.5019 |
3.6800 KRW |
3.6160 KRW |
3.7400 KRW |
3.6240 KRW |
2025-06-21 |
4.3808 KRW |
150,482,779.9619 |
3.9630 KRW |
3.9010 KRW |
4.9950 KRW |
3.9190 KRW |
2025-06-20 |
3.9733 KRW |
1,440,316.0200 |
3.9760 KRW |
3.9650 KRW |
3.9960 KRW |
3.9660 KRW |
2025-06-19 |
3.9651 KRW |
1,050,440.8863 |
3.9620 KRW |
3.9250 KRW |
3.9860 KRW |
3.9850 KRW |
2025-06-18 |
3.9961 KRW |
3,483,015.5287 |
4.0090 KRW |
3.9710 KRW |
4.0350 KRW |
4.0230 KRW |
2025-06-17 |
4.1075 KRW |
1,807,343.5087 |
4.1420 KRW |
4.0710 KRW |
4.1600 KRW |
4.1390 KRW |
2025-06-16 |
4.2358 KRW |
1,091,900.5025 |
4.2490 KRW |
4.2320 KRW |
4.2490 KRW |
4.2360 KRW |
2025-06-15 |
4.2356 KRW |
1,306,046.5766 |
4.2470 KRW |
4.2260 KRW |
4.3090 KRW |
4.2790 KRW |
2025-06-14 |
4.2653 KRW |
6,370,880.9086 |
4.2320 KRW |
4.2020 KRW |
4.3090 KRW |
4.2660 KRW |
2025-06-13 |
4.3195 KRW |
8,880,227.5323 |
4.2920 KRW |
4.2250 KRW |
4.3670 KRW |
4.3130 KRW |
2025-06-12 |
4.5628 KRW |
519,062.6417 |
4.5670 KRW |
4.5340 KRW |
4.6050 KRW |
4.5340 KRW |
2025-06-11 |
4.6721 KRW |
3,686,285.0109 |
4.6810 KRW |
4.6220 KRW |
4.6910 KRW |
4.6540 KRW |
2025-06-10 |
4.5876 KRW |
18,362,131.6275 |
4.5770 KRW |
4.5400 KRW |
4.6340 KRW |
4.5730 KRW |
2025-06-09 |
4.5439 KRW |
131,402.5300 |
4.5770 KRW |
4.5400 KRW |
4.5770 KRW |
4.5420 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 |