Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.0004 KRW |
533,682.8001 |
5.0050 KRW |
4.9830 KRW |
5.0820 KRW |
5.0810 KRW |
| 2025-05-18 |
5.1430 KRW |
10,030,735.5934 |
5.2000 KRW |
4.9500 KRW |
5.3780 KRW |
5.1000 KRW |
| 2025-05-17 |
5.0859 KRW |
1,352,309.3315 |
5.1270 KRW |
5.0780 KRW |
5.1690 KRW |
5.0800 KRW |
| 2025-05-16 |
5.2126 KRW |
2,346,459.5245 |
5.1950 KRW |
5.1950 KRW |
5.2550 KRW |
5.1960 KRW |
| 2025-05-15 |
5.1782 KRW |
4,331,184.1826 |
5.1220 KRW |
5.1150 KRW |
5.3160 KRW |
5.1790 KRW |
| 2025-05-14 |
5.3794 KRW |
7,532,737.4693 |
5.3570 KRW |
5.3230 KRW |
5.5110 KRW |
5.3390 KRW |
| 2025-05-13 |
5.3913 KRW |
7,328,761.1377 |
5.3240 KRW |
5.3050 KRW |
5.4780 KRW |
5.4410 KRW |
| 2025-05-12 |
5.3493 KRW |
8,626,158.5725 |
5.3840 KRW |
5.2590 KRW |
5.4620 KRW |
5.4000 KRW |
| 2025-05-11 |
5.3992 KRW |
15,138,845.5242 |
5.3870 KRW |
5.3180 KRW |
5.4930 KRW |
5.3670 KRW |
| 2025-05-10 |
5.3256 KRW |
2,918,246.9261 |
5.3070 KRW |
5.2960 KRW |
5.3480 KRW |
5.3460 KRW |
| 2025-05-09 |
5.2857 KRW |
4,803,195.1134 |
5.2710 KRW |
5.2440 KRW |
5.3160 KRW |
5.3160 KRW |
| 2025-05-08 |
5.1671 KRW |
5,836,124.7739 |
5.0510 KRW |
5.0000 KRW |
5.2410 KRW |
5.1690 KRW |
| 2025-05-07 |
4.9583 KRW |
1,445,920.5775 |
4.9170 KRW |
4.8870 KRW |
5.0290 KRW |
4.9310 KRW |
| 2025-05-06 |
4.8609 KRW |
2,192,174.9354 |
4.8790 KRW |
4.8310 KRW |
4.9960 KRW |
4.9190 KRW |
| 2025-05-05 |
5.0372 KRW |
1,141,396.4330 |
5.0060 KRW |
5.0020 KRW |
5.0810 KRW |
5.0750 KRW |
| 2025-05-04 |
5.2964 KRW |
64,038,779.1050 |
5.2550 KRW |
5.1120 KRW |
5.5660 KRW |
5.1840 KRW |
| 2025-05-03 |
5.2969 KRW |
3,118,524.9319 |
5.3370 KRW |
5.2500 KRW |
5.3560 KRW |
5.2520 KRW |
| 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 |