Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
3.8646 KRW |
202,054.9560 |
3.8670 KRW |
3.8240 KRW |
3.8670 KRW |
3.8240 KRW |
| 2025-10-25 |
3.7604 KRW |
4,410,986.8174 |
3.8240 KRW |
3.7020 KRW |
3.8390 KRW |
3.8320 KRW |
| 2025-10-24 |
3.8300 KRW |
1,351,115.0108 |
3.8740 KRW |
3.7940 KRW |
3.8740 KRW |
3.8260 KRW |
| 2025-10-23 |
3.7632 KRW |
552,860.0764 |
3.8010 KRW |
3.7310 KRW |
3.8010 KRW |
3.7540 KRW |
| 2025-10-22 |
3.8052 KRW |
2,783,911.2233 |
3.8150 KRW |
3.7500 KRW |
3.8590 KRW |
3.8020 KRW |
| 2025-10-21 |
3.8860 KRW |
4,762,359.8456 |
3.8990 KRW |
3.8110 KRW |
3.9250 KRW |
3.8720 KRW |
| 2025-10-20 |
3.9166 KRW |
301,874.9809 |
3.9460 KRW |
3.9140 KRW |
3.9460 KRW |
3.9370 KRW |
| 2025-10-19 |
3.9472 KRW |
2,552,571.8860 |
3.9460 KRW |
3.9040 KRW |
3.9890 KRW |
3.9600 KRW |
| 2025-10-18 |
3.9080 KRW |
5,842,617.2776 |
3.8870 KRW |
3.8600 KRW |
3.9600 KRW |
3.9480 KRW |
| 2025-10-17 |
3.7986 KRW |
13,878,553.0191 |
3.7080 KRW |
3.6910 KRW |
3.8890 KRW |
3.8430 KRW |
| 2025-10-16 |
3.9231 KRW |
3,781,984.5140 |
3.9620 KRW |
3.8780 KRW |
3.9800 KRW |
3.8960 KRW |
| 2025-10-15 |
4.0094 KRW |
3,395,910.9706 |
4.0080 KRW |
4.0000 KRW |
4.0470 KRW |
4.0150 KRW |
| 2025-10-14 |
4.0525 KRW |
4,958,289.4210 |
4.0440 KRW |
4.0340 KRW |
4.0970 KRW |
4.0940 KRW |
| 2025-10-13 |
4.0391 KRW |
7,022,960.5002 |
4.0160 KRW |
3.9810 KRW |
4.0750 KRW |
4.0550 KRW |
| 2025-10-12 |
3.9954 KRW |
4,845,641.1590 |
3.9330 KRW |
3.9250 KRW |
4.0490 KRW |
4.0150 KRW |
| 2025-10-11 |
3.9058 KRW |
2,872,024.4768 |
3.8980 KRW |
3.8760 KRW |
3.9500 KRW |
3.9140 KRW |
| 2025-10-10 |
4.1448 KRW |
6,968,510.1038 |
4.1790 KRW |
4.1220 KRW |
4.1950 KRW |
4.1420 KRW |
| 2025-10-09 |
4.2183 KRW |
20,195,928.9364 |
4.2200 KRW |
4.1710 KRW |
4.2890 KRW |
4.2360 KRW |
| 2025-10-08 |
4.1743 KRW |
2,906,485.0149 |
4.1750 KRW |
4.1620 KRW |
4.2010 KRW |
4.1850 KRW |
| 2025-10-07 |
4.1997 KRW |
4,287,764.7268 |
4.2140 KRW |
4.1850 KRW |
4.2140 KRW |
4.2010 KRW |
| 2025-10-06 |
4.2691 KRW |
2,862,260.2065 |
4.2730 KRW |
4.2520 KRW |
4.2880 KRW |
4.2880 KRW |
| 2025-10-05 |
4.2632 KRW |
2,129,530.3126 |
4.2710 KRW |
4.2450 KRW |
4.3000 KRW |
4.2960 KRW |
| 2025-10-04 |
4.2849 KRW |
678,466.9657 |
4.2950 KRW |
4.2750 KRW |
4.2980 KRW |
4.2780 KRW |
| 2025-10-03 |
4.3197 KRW |
6,539,205.2731 |
4.2970 KRW |
4.2970 KRW |
4.3490 KRW |
4.3050 KRW |
| 2025-10-02 |
4.2606 KRW |
10,523,115.1269 |
4.2140 KRW |
4.2140 KRW |
4.2990 KRW |
4.2720 KRW |
| 2025-10-01 |
4.1847 KRW |
6,559,933.2378 |
4.1760 KRW |
4.1510 KRW |
4.2350 KRW |
4.2160 KRW |
| 2025-09-30 |
4.1509 KRW |
6,489,512.7472 |
4.1980 KRW |
4.1210 KRW |
4.1990 KRW |
4.1570 KRW |
| 2025-09-29 |
4.1286 KRW |
1,166,091.9221 |
4.1190 KRW |
4.0900 KRW |
4.1820 KRW |
4.1370 KRW |
| 2025-09-28 |
4.1944 KRW |
2,839,471.3170 |
4.2420 KRW |
4.1740 KRW |
4.2420 KRW |
4.2370 KRW |
| 2025-09-27 |
4.1348 KRW |
633,101.9415 |
4.1340 KRW |
4.1320 KRW |
4.1670 KRW |
4.1670 KRW |
| 2025-09-26 |
4.1312 KRW |
4,596,726.1986 |
4.0880 KRW |
4.0880 KRW |
4.1850 KRW |
4.1630 KRW |
| 2025-09-25 |
4.2062 KRW |
11,179,175.9875 |
4.2290 KRW |
4.1530 KRW |
4.2760 KRW |
4.2700 KRW |
| 2025-09-24 |
4.1782 KRW |
14,103,970.0656 |
4.1750 KRW |
4.1670 KRW |
4.2070 KRW |
4.2060 KRW |
| 2025-09-23 |
4.5473 KRW |
161,359,966.1653 |
4.4820 KRW |
4.4000 KRW |
4.7390 KRW |
4.4700 KRW |
| 2025-09-22 |
4.1652 KRW |
201,992,097.7867 |
4.1310 KRW |
3.9640 KRW |
4.3980 KRW |
3.9690 KRW |
| 2025-09-21 |
4.1656 KRW |
1,448,275.6194 |
4.1630 KRW |
4.1530 KRW |
4.1930 KRW |
4.1670 KRW |
| 2025-09-20 |
4.1779 KRW |
10,883,507.3088 |
4.1850 KRW |
4.1640 KRW |
4.1970 KRW |
4.1640 KRW |
| 2025-09-19 |
4.1707 KRW |
462,222.5738 |
4.1710 KRW |
4.1700 KRW |
4.1910 KRW |
4.1710 KRW |
| 2025-09-18 |
4.2037 KRW |
8,863,307.2410 |
4.2100 KRW |
4.1920 KRW |
4.2270 KRW |
4.2030 KRW |
| 2025-09-17 |
4.1600 KRW |
5,459,075.9522 |
4.1840 KRW |
4.1390 KRW |
4.2000 KRW |
4.1920 KRW |
| 2025-09-16 |
4.2184 KRW |
14,268,191.6159 |
4.1960 KRW |
4.1500 KRW |
4.3220 KRW |
4.2560 KRW |
| 2025-09-15 |
4.2913 KRW |
35,818,439.9308 |
4.2550 KRW |
4.2110 KRW |
4.3990 KRW |
4.2680 KRW |
| 2025-09-14 |
4.2389 KRW |
7,253,261.1251 |
4.2180 KRW |
4.2140 KRW |
4.3390 KRW |
4.2840 KRW |
| 2025-09-13 |
4.2854 KRW |
12,964,380.9621 |
4.3340 KRW |
4.2130 KRW |
4.3360 KRW |
4.2950 KRW |
| 2025-09-12 |
4.1791 KRW |
6,880,338.0545 |
4.1670 KRW |
4.1510 KRW |
4.2080 KRW |
4.2010 KRW |
| 2025-09-11 |
4.1489 KRW |
8,005,069.3319 |
4.1880 KRW |
4.1330 KRW |
4.2010 KRW |
4.1590 KRW |
| 2025-09-10 |
4.2128 KRW |
7,319,147.5136 |
4.2170 KRW |
4.1730 KRW |
4.3150 KRW |
4.1860 KRW |
| 2025-09-09 |
4.1498 KRW |
1,463,791.6425 |
4.1570 KRW |
4.1410 KRW |
4.1750 KRW |
4.1620 KRW |
| 2025-09-08 |
4.1456 KRW |
2,764,509.9035 |
4.1740 KRW |
4.1390 KRW |
4.1740 KRW |
4.1560 KRW |
| 2025-09-07 |
4.0770 KRW |
4,232,800.8465 |
4.1340 KRW |
4.0080 KRW |
4.1340 KRW |
4.1240 KRW |