Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
4.1256 KRW |
1,882,106.7671 |
4.1290 KRW |
4.1170 KRW |
4.1630 KRW |
4.1630 KRW |
| 2025-09-05 |
4.2025 KRW |
4,542,005.3532 |
4.2390 KRW |
4.1510 KRW |
4.2850 KRW |
4.1860 KRW |
| 2025-09-04 |
4.2505 KRW |
8,057,617.4223 |
4.3310 KRW |
4.2050 KRW |
4.3340 KRW |
4.2680 KRW |
| 2025-09-03 |
4.5031 KRW |
458,072.4337 |
4.4630 KRW |
4.4600 KRW |
4.5410 KRW |
4.4790 KRW |
| 2025-09-02 |
4.4308 KRW |
1,704,655.6943 |
4.4470 KRW |
4.4210 KRW |
4.4870 KRW |
4.4400 KRW |
| 2025-09-01 |
4.4038 KRW |
1,544,311.4346 |
4.4300 KRW |
4.3050 KRW |
4.4410 KRW |
4.4130 KRW |
| 2025-08-31 |
4.5290 KRW |
415,564.0491 |
4.5340 KRW |
4.5140 KRW |
4.5450 KRW |
4.5450 KRW |
| 2025-08-30 |
4.5522 KRW |
199,984.0424 |
4.5220 KRW |
4.5150 KRW |
4.5620 KRW |
4.5150 KRW |
| 2025-08-29 |
4.5485 KRW |
2,979,060.5716 |
4.5410 KRW |
4.5360 KRW |
4.5770 KRW |
4.5560 KRW |
| 2025-08-28 |
4.7009 KRW |
2,110,399.9829 |
4.7090 KRW |
4.6820 KRW |
4.7180 KRW |
4.7130 KRW |
| 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 |