Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
20.5299 KRW |
1,615,138.8871 GMT |
20.3900 KRW |
19.6800 KRW |
21.3200 KRW |
20.9600 KRW |
| 2026-02-02 |
21.2496 KRW |
112,961.9817 GMT |
21.0700 KRW |
21.0700 KRW |
21.3700 KRW |
21.0700 KRW |
| 2026-02-01 |
19.9129 KRW |
1,092,230.3815 GMT |
20.1400 KRW |
19.6500 KRW |
20.2600 KRW |
19.7300 KRW |
| 2026-01-31 |
19.0220 KRW |
6,477,606.2340 GMT |
19.8800 KRW |
17.8700 KRW |
20.0900 KRW |
19.7900 KRW |
| 2026-01-30 |
21.7573 KRW |
663,448.1035 GMT |
21.6900 KRW |
21.3700 KRW |
22.1700 KRW |
21.8800 KRW |
| 2026-01-29 |
21.7954 KRW |
3,637,820.8120 GMT |
21.9400 KRW |
21.4500 KRW |
22.2700 KRW |
22.1200 KRW |
| 2026-01-28 |
22.8571 KRW |
694,620.0630 GMT |
22.9200 KRW |
22.7200 KRW |
23.0600 KRW |
23.0100 KRW |
| 2026-01-27 |
23.1212 KRW |
1,861,204.2831 GMT |
23.0500 KRW |
22.7500 KRW |
23.5900 KRW |
23.2900 KRW |
| 2026-01-26 |
23.1639 KRW |
1,871,162.7964 GMT |
23.1700 KRW |
22.9900 KRW |
23.3900 KRW |
23.3900 KRW |
| 2026-01-25 |
22.7053 KRW |
8,202,220.3987 GMT |
22.8700 KRW |
22.2600 KRW |
23.0500 KRW |
22.7000 KRW |
| 2026-01-24 |
23.5813 KRW |
2,372,808.0616 GMT |
23.9000 KRW |
23.3400 KRW |
23.9000 KRW |
23.6700 KRW |
| 2026-01-23 |
24.5744 KRW |
2,299,514.8782 GMT |
24.6700 KRW |
24.0500 KRW |
25.2500 KRW |
24.2300 KRW |
| 2026-01-22 |
24.9374 KRW |
734,062.6678 GMT |
24.9200 KRW |
24.7300 KRW |
25.2100 KRW |
24.9400 KRW |
| 2026-01-21 |
24.8970 KRW |
3,515,897.4072 GMT |
25.1000 KRW |
24.5000 KRW |
25.7200 KRW |
25.7200 KRW |
| 2026-01-20 |
24.5409 KRW |
2,722,989.3599 GMT |
25.1500 KRW |
24.2000 KRW |
25.1500 KRW |
24.4600 KRW |
| 2026-01-19 |
25.7245 KRW |
1,430,770.6995 GMT |
25.5800 KRW |
25.4000 KRW |
26.0500 KRW |
25.6500 KRW |
| 2026-01-18 |
28.0605 KRW |
1,697,474.5432 GMT |
27.6600 KRW |
27.6600 KRW |
28.2300 KRW |
28.0800 KRW |
| 2026-01-17 |
29.1885 KRW |
8,666,105.3867 GMT |
28.7000 KRW |
28.6000 KRW |
29.7900 KRW |
29.7100 KRW |
| 2026-01-16 |
27.5816 KRW |
7,961,595.7376 GMT |
26.9500 KRW |
26.4200 KRW |
28.3100 KRW |
26.9600 KRW |
| 2026-01-15 |
26.3661 KRW |
2,000,898.7431 GMT |
26.8000 KRW |
25.9700 KRW |
27.0100 KRW |
26.2100 KRW |
| 2026-01-14 |
27.8886 KRW |
5,066,415.8521 GMT |
27.9300 KRW |
27.4100 KRW |
28.2300 KRW |
27.8500 KRW |
| 2026-01-13 |
28.0345 KRW |
2,773,868.8134 GMT |
27.8800 KRW |
27.6000 KRW |
28.5200 KRW |
28.2600 KRW |
| 2026-01-12 |
28.5190 KRW |
4,875,365.4067 GMT |
29.1100 KRW |
27.7600 KRW |
29.4300 KRW |
27.9300 KRW |
| 2026-01-11 |
29.4523 KRW |
5,228,262.5258 GMT |
29.4500 KRW |
28.9400 KRW |
30.4000 KRW |
29.4400 KRW |
| 2026-01-10 |
32.7277 KRW |
73,067,026.2914 GMT |
31.5100 KRW |
31.1400 KRW |
33.8700 KRW |
31.4500 KRW |
| 2026-01-09 |
28.7329 KRW |
91,351,457.2504 GMT |
29.7700 KRW |
27.3000 KRW |
30.2800 KRW |
28.3200 KRW |
| 2026-01-08 |
23.5908 KRW |
1,581,863.3876 GMT |
23.2700 KRW |
23.2400 KRW |
23.6400 KRW |
23.5200 KRW |
| 2026-01-07 |
23.4646 KRW |
1,588,246.5101 GMT |
23.8300 KRW |
23.3200 KRW |
23.8300 KRW |
23.5700 KRW |
| 2026-01-06 |
23.8482 KRW |
1,441,760.1920 GMT |
24.3600 KRW |
23.3000 KRW |
24.4100 KRW |
23.9000 KRW |
| 2026-01-05 |
23.8730 KRW |
902,785.0555 GMT |
23.5100 KRW |
23.4800 KRW |
24.1700 KRW |
24.0300 KRW |
| 2026-01-04 |
23.5966 KRW |
753,615.7956 GMT |
23.5000 KRW |
23.4300 KRW |
23.8000 KRW |
23.6000 KRW |
| 2026-01-03 |
22.9413 KRW |
970,183.5453 GMT |
22.7500 KRW |
22.7400 KRW |
23.2600 KRW |
22.9700 KRW |
| 2026-01-02 |
22.7504 KRW |
1,317,858.6318 GMT |
22.5600 KRW |
22.3200 KRW |
22.9800 KRW |
22.5500 KRW |
| 2026-01-01 |
22.1020 KRW |
1,589,614.1477 GMT |
21.8400 KRW |
21.7500 KRW |
22.5300 KRW |
22.3800 KRW |
| 2025-12-31 |
22.4857 KRW |
3,301,033.4258 GMT |
22.7400 KRW |
21.9500 KRW |
22.9100 KRW |
22.1400 KRW |
| 2025-12-30 |
23.5031 KRW |
1,991,659.3997 GMT |
23.5500 KRW |
23.2500 KRW |
23.8000 KRW |
23.4000 KRW |
| 2025-12-29 |
25.8581 KRW |
39,040,703.7580 GMT |
25.6300 KRW |
23.8600 KRW |
27.4600 KRW |
24.3600 KRW |
| 2025-12-28 |
25.3274 KRW |
77,961,460.3965 GMT |
21.9900 KRW |
21.9100 KRW |
27.7800 KRW |
24.2900 KRW |
| 2025-12-27 |
20.9494 KRW |
205,254.4607 GMT |
20.9000 KRW |
20.7900 KRW |
21.2100 KRW |
21.2100 KRW |
| 2025-12-26 |
20.9798 KRW |
361,575.4446 GMT |
20.9600 KRW |
20.7600 KRW |
21.1200 KRW |
21.0700 KRW |
| 2025-12-25 |
21.4602 KRW |
3,745,853.7431 GMT |
21.4100 KRW |
20.9500 KRW |
21.8000 KRW |
20.9800 KRW |
| 2025-12-24 |
22.4229 KRW |
20,631,754.3062 GMT |
20.9900 KRW |
20.9900 KRW |
23.7500 KRW |
21.5600 KRW |
| 2025-12-23 |
20.7242 KRW |
1,281,669.2208 GMT |
20.5900 KRW |
20.5900 KRW |
21.1700 KRW |
20.9900 KRW |
| 2025-12-22 |
21.8003 KRW |
1,589,534.5784 GMT |
22.0500 KRW |
21.4300 KRW |
22.0700 KRW |
21.5000 KRW |
| 2025-12-21 |
21.3124 KRW |
143,438.2384 GMT |
21.2800 KRW |
21.2400 KRW |
21.5000 KRW |
21.5000 KRW |
| 2025-12-20 |
21.9794 KRW |
4,306,889.1919 GMT |
22.0500 KRW |
21.7700 KRW |
22.6200 KRW |
22.2700 KRW |
| 2025-12-19 |
21.3335 KRW |
278,443.4711 GMT |
21.1000 KRW |
21.0400 KRW |
21.7700 KRW |
21.6600 KRW |
| 2025-12-18 |
20.6095 KRW |
2,420,193.0120 GMT |
21.0600 KRW |
19.6400 KRW |
21.2900 KRW |
19.8300 KRW |
| 2025-12-17 |
21.3380 KRW |
1,135,351.4123 GMT |
22.3400 KRW |
20.6700 KRW |
22.4500 KRW |
20.6700 KRW |
| 2025-12-16 |
22.1143 KRW |
14,308.5191 GMT |
22.0500 KRW |
22.0500 KRW |
22.2500 KRW |
22.1800 KRW |