Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
4.6675 KRW |
449,745.7639 |
4.6800 KRW |
4.6540 KRW |
4.6800 KRW |
4.6760 KRW |
| 2025-08-26 |
4.6670 KRW |
14,933,266.3592 |
4.6410 KRW |
4.5700 KRW |
4.7500 KRW |
4.6880 KRW |
| 2025-08-25 |
4.7440 KRW |
19,015,437.9705 |
4.7320 KRW |
4.6650 KRW |
4.8240 KRW |
4.6670 KRW |
| 2025-08-24 |
5.0116 KRW |
6,548,896.7776 |
5.0230 KRW |
4.9500 KRW |
5.0680 KRW |
5.0480 KRW |
| 2025-08-23 |
5.1257 KRW |
124,573.8437 |
5.1050 KRW |
5.1050 KRW |
5.1440 KRW |
5.1400 KRW |
| 2025-08-22 |
5.1072 KRW |
10,999,036.9737 |
5.1120 KRW |
5.0280 KRW |
5.1740 KRW |
5.1420 KRW |
| 2025-08-21 |
5.1311 KRW |
1,185,431.5654 |
5.1400 KRW |
5.1150 KRW |
5.1740 KRW |
5.1150 KRW |
| 2025-08-20 |
5.1693 KRW |
4,744,950.4414 |
5.1470 KRW |
5.1470 KRW |
5.1940 KRW |
5.1660 KRW |
| 2025-08-19 |
5.2057 KRW |
1,604,555.9405 |
5.1930 KRW |
5.1900 KRW |
5.2300 KRW |
5.1950 KRW |
| 2025-08-18 |
5.3004 KRW |
18,398,765.7814 |
5.2330 KRW |
5.1930 KRW |
5.3770 KRW |
5.3640 KRW |
| 2025-08-17 |
5.2634 KRW |
6,696,536.2205 |
5.2490 KRW |
5.2300 KRW |
5.2990 KRW |
5.2560 KRW |
| 2025-08-16 |
5.2618 KRW |
1,361,122.5665 |
5.2690 KRW |
5.2290 KRW |
5.2840 KRW |
5.2400 KRW |
| 2025-08-15 |
5.2050 KRW |
6,347,729.3371 |
5.2310 KRW |
5.1700 KRW |
5.2970 KRW |
5.1970 KRW |
| 2025-08-14 |
5.1500 KRW |
4,393,748.0852 |
5.1690 KRW |
5.1100 KRW |
5.1770 KRW |
5.1630 KRW |
| 2025-08-13 |
5.3367 KRW |
6,181,232.8924 |
5.3890 KRW |
5.2990 KRW |
5.3920 KRW |
5.3700 KRW |
| 2025-08-12 |
5.3908 KRW |
15,035,267.8383 |
5.3260 KRW |
5.3000 KRW |
5.4250 KRW |
5.4240 KRW |
| 2025-08-11 |
5.4287 KRW |
12,764,466.2834 |
5.4090 KRW |
5.3640 KRW |
5.4640 KRW |
5.4240 KRW |
| 2025-08-10 |
5.5045 KRW |
52,115,759.8336 |
5.4510 KRW |
5.4150 KRW |
5.6000 KRW |
5.5450 KRW |
| 2025-08-09 |
5.4001 KRW |
15,619,341.2003 |
5.3540 KRW |
5.3540 KRW |
5.4480 KRW |
5.4120 KRW |
| 2025-08-08 |
5.2774 KRW |
3,207,334.7231 |
5.2680 KRW |
5.2430 KRW |
5.2890 KRW |
5.2890 KRW |
| 2025-08-07 |
5.2244 KRW |
9,727,320.7026 |
5.2350 KRW |
5.1890 KRW |
5.2790 KRW |
5.2550 KRW |
| 2025-08-06 |
5.2116 KRW |
17,060,786.9508 |
5.1260 KRW |
5.1000 KRW |
5.2630 KRW |
5.2380 KRW |
| 2025-08-05 |
5.1909 KRW |
26,173,324.0940 |
5.1190 KRW |
5.0920 KRW |
5.2750 KRW |
5.2400 KRW |
| 2025-08-04 |
5.1695 KRW |
14,778,739.1676 |
5.1850 KRW |
5.1120 KRW |
5.2010 KRW |
5.2010 KRW |
| 2025-08-03 |
5.1260 KRW |
44,334,833.7485 |
5.1340 KRW |
5.0650 KRW |
5.2340 KRW |
5.1960 KRW |
| 2025-08-02 |
5.1210 KRW |
34,657,434.5724 |
5.0920 KRW |
5.0680 KRW |
5.2270 KRW |
5.1320 KRW |
| 2025-08-01 |
5.0561 KRW |
28,050,431.6130 |
5.0050 KRW |
4.9770 KRW |
5.1370 KRW |
5.0010 KRW |
| 2025-07-31 |
5.0986 KRW |
13,413,196.3415 |
5.1200 KRW |
5.0720 KRW |
5.1410 KRW |
5.0780 KRW |
| 2025-07-30 |
5.1216 KRW |
17,259,100.2282 |
5.1020 KRW |
5.0750 KRW |
5.1750 KRW |
5.1390 KRW |
| 2025-07-29 |
5.2000 KRW |
35,008,728.2110 |
5.1120 KRW |
5.0970 KRW |
5.3000 KRW |
5.2960 KRW |
| 2025-07-28 |
5.2833 KRW |
174,734,615.2346 |
5.1100 KRW |
5.0550 KRW |
5.4700 KRW |
5.2990 KRW |
| 2025-07-27 |
5.0144 KRW |
15,859,068.2066 |
5.0270 KRW |
4.9990 KRW |
5.0350 KRW |
5.0350 KRW |
| 2025-07-26 |
5.0375 KRW |
8,850,906.3820 |
5.0300 KRW |
5.0200 KRW |
5.0530 KRW |
5.0470 KRW |
| 2025-07-25 |
4.8533 KRW |
20,264,715.1508 |
4.8610 KRW |
4.8100 KRW |
4.9590 KRW |
4.9590 KRW |
| 2025-07-24 |
5.3193 KRW |
739,333,640.1188 |
4.9930 KRW |
4.8940 KRW |
6.1790 KRW |
4.9110 KRW |
| 2025-07-23 |
5.1660 KRW |
82,165,524.3973 |
5.3030 KRW |
5.0000 KRW |
5.3280 KRW |
5.1090 KRW |
| 2025-07-22 |
5.1839 KRW |
4,003,659.1841 |
5.1570 KRW |
5.1430 KRW |
5.2200 KRW |
5.2200 KRW |
| 2025-07-21 |
5.2172 KRW |
24,764,668.4671 |
5.1990 KRW |
5.1350 KRW |
5.2940 KRW |
5.2790 KRW |
| 2025-07-20 |
5.1856 KRW |
22,172,057.0089 |
5.1340 KRW |
5.1330 KRW |
5.2120 KRW |
5.1840 KRW |
| 2025-07-19 |
5.0662 KRW |
10,370,714.7777 |
5.0520 KRW |
5.0350 KRW |
5.0900 KRW |
5.0600 KRW |
| 2025-07-18 |
5.0314 KRW |
13,721,802.9213 |
5.0330 KRW |
4.9800 KRW |
5.0910 KRW |
5.0570 KRW |
| 2025-07-17 |
4.9976 KRW |
67,125,041.5535 |
5.1560 KRW |
4.6200 KRW |
5.1700 KRW |
5.1370 KRW |
| 2025-07-16 |
5.0643 KRW |
76,576,341.2031 |
4.9770 KRW |
4.9540 KRW |
5.1460 KRW |
5.0810 KRW |
| 2025-07-15 |
4.8681 KRW |
33,664,012.8226 |
4.8110 KRW |
4.8000 KRW |
4.9240 KRW |
4.9240 KRW |
| 2025-07-14 |
4.7131 KRW |
32,879,078.1236 |
4.7060 KRW |
4.6010 KRW |
4.7630 KRW |
4.7290 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 |