Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
4.9338 KRW |
115,817.6586 |
4.9780 KRW |
4.9050 KRW |
4.9780 KRW |
4.9780 KRW |
| 2025-03-29 |
4.9113 KRW |
73,586.4638 |
4.9390 KRW |
4.8530 KRW |
4.9980 KRW |
4.9460 KRW |
| 2025-03-28 |
5.0681 KRW |
179,779.3387 |
5.0820 KRW |
5.0060 KRW |
5.1220 KRW |
5.0180 KRW |
| 2025-03-27 |
5.3603 KRW |
1,189,309.2629 |
5.3470 KRW |
5.3210 KRW |
5.4070 KRW |
5.3590 KRW |
| 2025-03-26 |
5.2462 KRW |
1,396,197.8841 |
5.2650 KRW |
5.1570 KRW |
5.3490 KRW |
5.3220 KRW |
| 2025-03-25 |
5.2584 KRW |
1,990,684.0155 |
5.2480 KRW |
5.2070 KRW |
5.2980 KRW |
5.2410 KRW |
| 2025-03-24 |
5.2137 KRW |
239,354.1678 |
5.2440 KRW |
5.2030 KRW |
5.2920 KRW |
5.2080 KRW |
| 2025-03-23 |
5.1438 KRW |
3,524,809.6395 |
5.1670 KRW |
5.1050 KRW |
5.2050 KRW |
5.1130 KRW |
| 2025-03-22 |
5.1665 KRW |
1,567,324.1941 |
5.1670 KRW |
5.1350 KRW |
5.2050 KRW |
5.1350 KRW |
| 2025-03-21 |
5.2232 KRW |
688,139.4814 |
5.2130 KRW |
5.2090 KRW |
5.3280 KRW |
5.2810 KRW |
| 2025-03-20 |
5.2217 KRW |
844,836.1271 |
5.2410 KRW |
5.1880 KRW |
5.2580 KRW |
5.2140 KRW |
| 2025-03-19 |
5.2576 KRW |
545,005.4688 |
5.2950 KRW |
5.2270 KRW |
5.3120 KRW |
5.2680 KRW |
| 2025-03-18 |
5.2430 KRW |
1,448,777.5513 |
5.2730 KRW |
5.2010 KRW |
5.3390 KRW |
5.2650 KRW |
| 2025-03-17 |
5.3254 KRW |
7,885,237.3132 |
5.3120 KRW |
5.2710 KRW |
5.3980 KRW |
5.3610 KRW |
| 2025-03-16 |
5.2931 KRW |
4,400,743.8014 |
5.3990 KRW |
5.2090 KRW |
5.4280 KRW |
5.2960 KRW |
| 2025-03-15 |
5.2130 KRW |
1,053,874.9919 |
5.2060 KRW |
5.1400 KRW |
5.3350 KRW |
5.2150 KRW |
| 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 |