Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
5.1995 KRW |
332,884.3052 |
5.1870 KRW |
5.1420 KRW |
5.2520 KRW |
5.1890 KRW |
| 2025-03-13 |
5.1368 KRW |
180,693.4362 |
5.1600 KRW |
5.1220 KRW |
5.1730 KRW |
5.1450 KRW |
| 2025-03-12 |
5.1347 KRW |
451,271.7937 |
5.1580 KRW |
5.0650 KRW |
5.1890 KRW |
5.1010 KRW |
| 2025-03-11 |
5.0946 KRW |
1,161,395.8549 |
5.0460 KRW |
4.9640 KRW |
5.1940 KRW |
5.1600 KRW |
| 2025-03-10 |
5.0507 KRW |
1,523,078.0107 |
5.0150 KRW |
4.9500 KRW |
5.0760 KRW |
4.9510 KRW |
| 2025-03-09 |
5.3556 KRW |
114,189,557.3620 |
5.0830 KRW |
4.9260 KRW |
5.9870 KRW |
4.9670 KRW |
| 2025-03-08 |
5.2682 KRW |
2,129,967.7945 |
5.2970 KRW |
5.2530 KRW |
5.3060 KRW |
5.2530 KRW |
| 2025-03-07 |
5.5464 KRW |
90,072,754.1282 |
5.4040 KRW |
5.2020 KRW |
6.0000 KRW |
5.3070 KRW |
| 2025-03-06 |
5.4111 KRW |
1,062,021.7332 |
5.4380 KRW |
5.3910 KRW |
5.4850 KRW |
5.4850 KRW |
| 2025-03-05 |
5.5106 KRW |
1,768,058.6574 |
5.4920 KRW |
5.4300 KRW |
5.6010 KRW |
5.5130 KRW |
| 2025-03-04 |
5.4575 KRW |
319,870.2577 |
5.3880 KRW |
5.3060 KRW |
5.5230 KRW |
5.5040 KRW |
| 2025-03-03 |
5.8672 KRW |
2,596,264.2732 |
6.0070 KRW |
5.6020 KRW |
6.0250 KRW |
5.7550 KRW |
| 2025-03-02 |
6.1439 KRW |
9,024,535.0794 |
6.0500 KRW |
5.9040 KRW |
6.3880 KRW |
6.3690 KRW |
| 2025-03-01 |
6.0689 KRW |
890,609.9853 |
6.0490 KRW |
6.0100 KRW |
6.1510 KRW |
6.1160 KRW |
| 2025-02-28 |
5.8885 KRW |
11,440,864.1057 |
5.8540 KRW |
5.7740 KRW |
5.9200 KRW |
5.9200 KRW |
| 2025-02-27 |
6.0027 KRW |
47,093,064.4995 |
5.9830 KRW |
5.8040 KRW |
6.3020 KRW |
6.0170 KRW |
| 2025-02-26 |
5.9011 KRW |
10,029,430.3961 |
5.9830 KRW |
5.8060 KRW |
5.9830 KRW |
5.9170 KRW |
| 2025-02-25 |
7.1012 KRW |
1,043,364,004.2809 |
5.7190 KRW |
5.6550 KRW |
9.4000 KRW |
6.0700 KRW |
| 2025-02-24 |
6.4140 KRW |
6,838,444.3604 |
6.6050 KRW |
6.0450 KRW |
6.6240 KRW |
6.2010 KRW |
| 2025-02-23 |
6.9824 KRW |
2,013,087.0984 |
7.0340 KRW |
6.9010 KRW |
7.0340 KRW |
7.0250 KRW |
| 2025-02-22 |
7.0531 KRW |
581,678.2580 |
7.0830 KRW |
7.0030 KRW |
7.1400 KRW |
7.1400 KRW |
| 2025-02-21 |
6.9499 KRW |
3,104,383.1295 |
7.1350 KRW |
6.8720 KRW |
7.1810 KRW |
6.8800 KRW |
| 2025-02-20 |
7.0387 KRW |
2,591,514.7077 |
7.0350 KRW |
7.0100 KRW |
7.0700 KRW |
7.0510 KRW |
| 2025-02-19 |
7.0365 KRW |
2,120,665.3268 |
7.0310 KRW |
6.9530 KRW |
7.1780 KRW |
7.0690 KRW |
| 2025-02-18 |
7.2686 KRW |
64,886,085.3022 |
7.1700 KRW |
6.8990 KRW |
7.7000 KRW |
6.9810 KRW |
| 2025-02-17 |
7.3404 KRW |
4,339,537.5319 |
7.3430 KRW |
7.1160 KRW |
7.7890 KRW |
7.4470 KRW |
| 2025-02-16 |
7.5336 KRW |
46,983,610.0503 |
7.3660 KRW |
7.1700 KRW |
8.0160 KRW |
7.3030 KRW |
| 2025-02-15 |
7.2886 KRW |
2,395,400.5988 |
7.3290 KRW |
7.2060 KRW |
7.3290 KRW |
7.2990 KRW |
| 2025-02-14 |
7.3992 KRW |
1,768,542.1228 |
7.4060 KRW |
7.3470 KRW |
7.4380 KRW |
7.4230 KRW |
| 2025-02-13 |
7.4512 KRW |
3,122,428.6325 |
7.4760 KRW |
7.3980 KRW |
7.4940 KRW |
7.4640 KRW |
| 2025-02-12 |
7.3209 KRW |
76,243,508.6954 |
7.0530 KRW |
6.9940 KRW |
7.6940 KRW |
7.3010 KRW |
| 2025-02-11 |
7.2708 KRW |
1,221,150.3125 |
7.3110 KRW |
7.1850 KRW |
7.3640 KRW |
7.2060 KRW |
| 2025-02-10 |
7.2892 KRW |
3,237,022.4988 |
7.2570 KRW |
7.1540 KRW |
7.3900 KRW |
7.3330 KRW |
| 2025-02-09 |
7.3059 KRW |
7,436,809.7178 |
7.3060 KRW |
6.9250 KRW |
7.4010 KRW |
7.2730 KRW |
| 2025-02-08 |
7.0456 KRW |
5,418,056.7143 |
6.9510 KRW |
6.9210 KRW |
7.1790 KRW |
7.1400 KRW |
| 2025-02-07 |
7.0968 KRW |
4,790,369.2457 |
7.2320 KRW |
6.8830 KRW |
7.2330 KRW |
7.0260 KRW |
| 2025-02-06 |
7.1476 KRW |
9,869,939.3263 |
7.1960 KRW |
7.0410 KRW |
7.2660 KRW |
7.1490 KRW |
| 2025-02-05 |
7.7888 KRW |
71,188,486.6698 |
7.6620 KRW |
7.4000 KRW |
8.3720 KRW |
7.4220 KRW |
| 2025-02-04 |
7.7186 KRW |
2,674,534.5537 |
7.7600 KRW |
7.5200 KRW |
7.8620 KRW |
7.5840 KRW |
| 2025-02-03 |
7.9717 KRW |
8,189,217.7664 |
7.7160 KRW |
7.5340 KRW |
8.2980 KRW |
8.1300 KRW |
| 2025-02-02 |
8.4815 KRW |
125,077,466.9794 |
8.1950 KRW |
8.0020 KRW |
9.2450 KRW |
8.1100 KRW |
| 2025-02-01 |
8.5430 KRW |
5,595,741.5507 |
8.6040 KRW |
8.4040 KRW |
8.7700 KRW |
8.4790 KRW |
| 2025-01-31 |
8.7398 KRW |
8,941,806.3902 |
8.7500 KRW |
8.6020 KRW |
8.9880 KRW |
8.8370 KRW |
| 2025-01-30 |
9.1213 KRW |
80,008,608.1933 |
8.9160 KRW |
8.8530 KRW |
9.9920 KRW |
8.9270 KRW |
| 2025-01-29 |
8.6880 KRW |
19,253,641.1972 |
8.6330 KRW |
8.4530 KRW |
8.8700 KRW |
8.7850 KRW |
| 2025-01-28 |
8.6370 KRW |
10,439,100.6302 |
8.7320 KRW |
8.5000 KRW |
8.9660 KRW |
8.6110 KRW |
| 2025-01-27 |
8.8557 KRW |
10,415,848.2059 |
8.9380 KRW |
8.7110 KRW |
8.9560 KRW |
8.9560 KRW |
| 2025-01-26 |
9.5159 KRW |
35,728,000.2520 |
9.3310 KRW |
9.1490 KRW |
9.7640 KRW |
9.6050 KRW |
| 2025-01-25 |
9.1873 KRW |
44,425,229.1430 |
9.1410 KRW |
8.9960 KRW |
9.4130 KRW |
9.3460 KRW |
| 2025-01-24 |
9.1930 KRW |
238,324,436.5918 |
8.5760 KRW |
8.3280 KRW |
10.4800 KRW |
8.6180 KRW |