Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
5.2862 KRW |
7,665,801.6463 |
5.2510 KRW |
5.2100 KRW |
5.3620 KRW |
5.3370 KRW |
| 2025-04-19 |
5.3470 KRW |
7,848,350.2381 |
5.3580 KRW |
5.2870 KRW |
5.3830 KRW |
5.3830 KRW |
| 2025-04-18 |
5.4826 KRW |
18,195,000.2242 |
5.4660 KRW |
5.3530 KRW |
5.7070 KRW |
5.5620 KRW |
| 2025-04-17 |
5.8088 KRW |
81,376,925.3690 |
5.8440 KRW |
5.6100 KRW |
5.9850 KRW |
5.7530 KRW |
| 2025-04-16 |
5.9896 KRW |
636,655,936.6892 |
5.3250 KRW |
5.0200 KRW |
7.2000 KRW |
5.2380 KRW |
| 2025-04-15 |
5.0561 KRW |
5,417,616.1483 |
5.0250 KRW |
5.0010 KRW |
5.2380 KRW |
5.0400 KRW |
| 2025-04-14 |
4.9384 KRW |
4,116,854.0098 |
4.9670 KRW |
4.9100 KRW |
4.9850 KRW |
4.9430 KRW |
| 2025-04-13 |
4.9364 KRW |
7,795,565.2829 |
4.9270 KRW |
4.8310 KRW |
5.0260 KRW |
5.0010 KRW |
| 2025-04-12 |
5.0714 KRW |
8,298,510.9921 |
5.0580 KRW |
5.0080 KRW |
5.1530 KRW |
5.0730 KRW |
| 2025-04-11 |
5.0230 KRW |
12,069,821.9951 |
4.9340 KRW |
4.9340 KRW |
5.0890 KRW |
5.0270 KRW |
| 2025-04-10 |
5.0324 KRW |
123,033,065.4918 |
4.8050 KRW |
4.7630 KRW |
5.2810 KRW |
4.9330 KRW |
| 2025-04-09 |
4.9926 KRW |
36,966,027.4130 |
4.8050 KRW |
4.7630 KRW |
5.1000 KRW |
5.1000 KRW |
| 2025-04-08 |
4.8207 KRW |
35,745,504.9782 |
4.8110 KRW |
4.7340 KRW |
4.9320 KRW |
4.8380 KRW |
| 2025-04-07 |
4.8763 KRW |
89,249,999.3098 |
4.8780 KRW |
4.7180 KRW |
5.0370 KRW |
4.8970 KRW |
| 2025-04-06 |
4.5786 KRW |
8,772,591.3316 |
4.6080 KRW |
4.5040 KRW |
4.6610 KRW |
4.5040 KRW |
| 2025-04-05 |
4.8300 KRW |
68,925,008.1051 |
4.7430 KRW |
4.7100 KRW |
4.9920 KRW |
4.7140 KRW |
| 2025-04-04 |
4.9149 KRW |
26,201,226.0342 |
4.8680 KRW |
4.8560 KRW |
4.9810 KRW |
4.9430 KRW |
| 2025-04-03 |
4.5847 KRW |
8,585,317.0207 |
4.4780 KRW |
4.4200 KRW |
4.7100 KRW |
4.6810 KRW |
| 2025-04-02 |
4.8094 KRW |
59,897,253.7508 |
4.9700 KRW |
4.5650 KRW |
4.9950 KRW |
4.6820 KRW |
| 2025-04-01 |
5.3307 KRW |
171,631,527.0154 |
5.4260 KRW |
5.1740 KRW |
5.4830 KRW |
5.2670 KRW |
| 2025-03-31 |
6.5544 KRW |
572,160,954.1026 |
7.5830 KRW |
5.6000 KRW |
8.0670 KRW |
6.0100 KRW |
| 2025-03-30 |
4.9338 KRW |
115,817.6586 |
4.9780 KRW |
4.9050 KRW |
4.9780 KRW |
4.9780 KRW |
| 2025-03-29 |
4.9113 KRW |
73,586.4638 |
4.9390 KRW |
4.8530 KRW |
4.9980 KRW |
4.9460 KRW |
| 2025-03-28 |
5.0681 KRW |
179,779.3387 |
5.0820 KRW |
5.0060 KRW |
5.1220 KRW |
5.0180 KRW |
| 2025-03-27 |
5.3603 KRW |
1,189,309.2629 |
5.3470 KRW |
5.3210 KRW |
5.4070 KRW |
5.3590 KRW |
| 2025-03-26 |
5.2462 KRW |
1,396,197.8841 |
5.2650 KRW |
5.1570 KRW |
5.3490 KRW |
5.3220 KRW |
| 2025-03-25 |
5.2584 KRW |
1,990,684.0155 |
5.2480 KRW |
5.2070 KRW |
5.2980 KRW |
5.2410 KRW |
| 2025-03-24 |
5.2137 KRW |
239,354.1678 |
5.2440 KRW |
5.2030 KRW |
5.2920 KRW |
5.2080 KRW |
| 2025-03-23 |
5.1438 KRW |
3,524,809.6395 |
5.1670 KRW |
5.1050 KRW |
5.2050 KRW |
5.1130 KRW |
| 2025-03-22 |
5.1665 KRW |
1,567,324.1941 |
5.1670 KRW |
5.1350 KRW |
5.2050 KRW |
5.1350 KRW |
| 2025-03-21 |
5.2232 KRW |
688,139.4814 |
5.2130 KRW |
5.2090 KRW |
5.3280 KRW |
5.2810 KRW |
| 2025-03-20 |
5.2217 KRW |
844,836.1271 |
5.2410 KRW |
5.1880 KRW |
5.2580 KRW |
5.2140 KRW |
| 2025-03-19 |
5.2576 KRW |
545,005.4688 |
5.2950 KRW |
5.2270 KRW |
5.3120 KRW |
5.2680 KRW |
| 2025-03-18 |
5.2430 KRW |
1,448,777.5513 |
5.2730 KRW |
5.2010 KRW |
5.3390 KRW |
5.2650 KRW |
| 2025-03-17 |
5.3254 KRW |
7,885,237.3132 |
5.3120 KRW |
5.2710 KRW |
5.3980 KRW |
5.3610 KRW |
| 2025-03-16 |
5.2931 KRW |
4,400,743.8014 |
5.3990 KRW |
5.2090 KRW |
5.4280 KRW |
5.2960 KRW |
| 2025-03-15 |
5.2130 KRW |
1,053,874.9919 |
5.2060 KRW |
5.1400 KRW |
5.3350 KRW |
5.2150 KRW |
| 2025-03-14 |
5.1995 KRW |
332,884.3052 |
5.1870 KRW |
5.1420 KRW |
5.2520 KRW |
5.1890 KRW |