Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
27.6988 KRW |
22,243,922.1122 GMT |
25.7800 KRW |
25.0500 KRW |
29.3900 KRW |
27.0400 KRW |
| 2025-12-04 |
25.7022 KRW |
342,085.8241 GMT |
25.7800 KRW |
25.0500 KRW |
25.9100 KRW |
25.4500 KRW |
| 2025-12-03 |
25.5166 KRW |
191,935.6896 GMT |
25.6300 KRW |
25.4300 KRW |
25.9000 KRW |
25.8400 KRW |
| 2025-12-02 |
25.8180 KRW |
2,213,804.9362 GMT |
24.9100 KRW |
24.9100 KRW |
26.4500 KRW |
25.6600 KRW |
| 2025-12-01 |
23.1679 KRW |
4,190,873.3646 GMT |
23.3500 KRW |
22.8400 KRW |
23.4100 KRW |
23.1300 KRW |
| 2025-11-30 |
25.7608 KRW |
781,987.4424 GMT |
26.1700 KRW |
25.4700 KRW |
26.1700 KRW |
25.5600 KRW |
| 2025-11-29 |
26.7272 KRW |
286,730.9825 GMT |
26.7900 KRW |
26.5600 KRW |
27.0300 KRW |
26.6000 KRW |
| 2025-11-28 |
27.4413 KRW |
1,592,326.5103 GMT |
28.4600 KRW |
27.0000 KRW |
28.6300 KRW |
27.1000 KRW |
| 2025-11-27 |
29.0116 KRW |
780,874.7007 GMT |
28.8400 KRW |
28.6000 KRW |
29.4300 KRW |
29.1200 KRW |
| 2025-11-26 |
27.9770 KRW |
563,525.7314 GMT |
27.7400 KRW |
27.4500 KRW |
28.5700 KRW |
28.3800 KRW |
| 2025-11-25 |
28.5767 KRW |
301,509.3334 GMT |
28.2400 KRW |
28.2000 KRW |
28.8400 KRW |
28.8100 KRW |
| 2025-11-24 |
28.9796 KRW |
143,248.5283 GMT |
28.2000 KRW |
28.1700 KRW |
29.1000 KRW |
29.0800 KRW |
| 2025-11-23 |
28.6129 KRW |
152,375.7752 GMT |
28.4800 KRW |
28.4500 KRW |
28.6400 KRW |
28.6100 KRW |
| 2025-11-22 |
27.8445 KRW |
615,859.7491 GMT |
27.7200 KRW |
27.6300 KRW |
28.0200 KRW |
28.0000 KRW |
| 2025-11-21 |
28.1426 KRW |
1,869,906.5738 GMT |
28.0500 KRW |
27.4000 KRW |
28.7900 KRW |
28.1400 KRW |
| 2025-11-20 |
29.9860 KRW |
2,217,900.8666 GMT |
31.5500 KRW |
28.7200 KRW |
31.5500 KRW |
29.4100 KRW |
| 2025-11-19 |
29.7795 KRW |
1,962,539.6511 GMT |
30.9100 KRW |
28.7600 KRW |
31.1900 KRW |
29.7800 KRW |
| 2025-11-18 |
31.4086 KRW |
1,109,968.3643 GMT |
30.7100 KRW |
30.6000 KRW |
31.8200 KRW |
31.4100 KRW |
| 2025-11-17 |
31.3783 KRW |
531,109.9053 GMT |
32.0200 KRW |
30.5100 KRW |
32.3400 KRW |
30.7500 KRW |
| 2025-11-16 |
31.4850 KRW |
1,138,651.3358 GMT |
32.5400 KRW |
30.7400 KRW |
32.5400 KRW |
31.8200 KRW |
| 2025-11-15 |
33.3238 KRW |
443,488.9969 GMT |
33.5500 KRW |
32.9900 KRW |
34.0800 KRW |
33.2900 KRW |
| 2025-11-14 |
32.9931 KRW |
1,090,370.7807 GMT |
32.6600 KRW |
32.5000 KRW |
33.3100 KRW |
33.2000 KRW |
| 2025-11-13 |
33.1707 KRW |
1,834,685.2612 GMT |
34.7700 KRW |
32.4000 KRW |
35.0300 KRW |
32.8500 KRW |
| 2025-11-12 |
34.5764 KRW |
1,168,148.4969 GMT |
35.7500 KRW |
33.6300 KRW |
35.8400 KRW |
34.6300 KRW |
| 2025-11-11 |
35.5670 KRW |
1,552,432.6754 GMT |
35.9600 KRW |
34.6800 KRW |
36.2000 KRW |
34.6800 KRW |
| 2025-11-10 |
36.2996 KRW |
2,480,323.4947 GMT |
35.4700 KRW |
35.4700 KRW |
36.7600 KRW |
36.6700 KRW |
| 2025-11-09 |
36.0346 KRW |
349,391.7541 GMT |
35.7700 KRW |
35.5800 KRW |
36.2700 KRW |
35.5900 KRW |
| 2025-11-08 |
35.6919 KRW |
557,008.2333 GMT |
35.7400 KRW |
35.2900 KRW |
36.0700 KRW |
35.9700 KRW |
| 2025-11-07 |
36.8417 KRW |
1,917,647.0660 GMT |
33.7500 KRW |
33.5800 KRW |
37.8600 KRW |
37.1800 KRW |
| 2025-11-06 |
32.7931 KRW |
492,932.6299 GMT |
32.8100 KRW |
32.1000 KRW |
33.1800 KRW |
32.7200 KRW |
| 2025-11-05 |
33.1386 KRW |
201,463.1875 GMT |
32.7200 KRW |
32.7200 KRW |
33.8000 KRW |
33.7100 KRW |
| 2025-11-04 |
32.6841 KRW |
2,861,722.0360 GMT |
33.5800 KRW |
30.7400 KRW |
33.8100 KRW |
31.0000 KRW |
| 2025-11-03 |
32.9797 KRW |
3,115,515.7788 GMT |
34.6000 KRW |
31.9400 KRW |
34.6000 KRW |
32.8900 KRW |
| 2025-11-02 |
36.8686 KRW |
408,872.1441 GMT |
37.0000 KRW |
36.6600 KRW |
37.1200 KRW |
36.9700 KRW |
| 2025-11-01 |
38.2056 KRW |
263,085.5713 GMT |
37.9500 KRW |
37.9500 KRW |
38.6200 KRW |
38.5400 KRW |
| 2025-10-31 |
36.7723 KRW |
2,392,268.6938 GMT |
36.9400 KRW |
35.9800 KRW |
37.2200 KRW |
36.4300 KRW |
| 2025-10-30 |
35.9919 KRW |
672,979.7152 GMT |
36.5100 KRW |
35.3800 KRW |
36.5100 KRW |
36.2300 KRW |
| 2025-10-29 |
39.2652 KRW |
451,913.8012 GMT |
39.4900 KRW |
38.7500 KRW |
40.5400 KRW |
39.9000 KRW |
| 2025-10-28 |
39.8379 KRW |
530,304.9241 GMT |
40.9100 KRW |
39.0000 KRW |
41.0700 KRW |
39.3200 KRW |
| 2025-10-27 |
41.2223 KRW |
200,546.5734 GMT |
40.6900 KRW |
40.6900 KRW |
41.6600 KRW |
41.4900 KRW |
| 2025-10-26 |
42.1764 KRW |
106,461.4649 GMT |
42.1300 KRW |
42.1300 KRW |
42.3200 KRW |
42.3200 KRW |
| 2025-10-25 |
41.4795 KRW |
417,723.7566 GMT |
41.1900 KRW |
41.1900 KRW |
41.7900 KRW |
41.5300 KRW |
| 2025-10-24 |
41.2038 KRW |
167,605.2383 GMT |
40.9000 KRW |
40.6400 KRW |
41.7000 KRW |
41.6900 KRW |
| 2025-10-23 |
40.8416 KRW |
535,214.2392 GMT |
40.3300 KRW |
40.2000 KRW |
41.3200 KRW |
40.7100 KRW |
| 2025-10-22 |
39.6911 KRW |
2,175,573.4140 GMT |
40.8600 KRW |
38.7800 KRW |
40.9400 KRW |
39.0600 KRW |
| 2025-10-21 |
42.3346 KRW |
1,315,012.9356 GMT |
43.0400 KRW |
41.0300 KRW |
43.4700 KRW |
41.0500 KRW |
| 2025-10-20 |
41.9604 KRW |
712,840.7271 GMT |
42.5700 KRW |
41.5300 KRW |
42.7600 KRW |
42.3300 KRW |
| 2025-10-19 |
41.9496 KRW |
153,947.2723 GMT |
41.7200 KRW |
41.7200 KRW |
42.1900 KRW |
42.0400 KRW |
| 2025-10-18 |
41.2850 KRW |
87,957.4324 GMT |
41.1100 KRW |
40.7100 KRW |
41.7300 KRW |
41.6600 KRW |
| 2025-10-17 |
41.2664 KRW |
1,531,009.9876 GMT |
40.8800 KRW |
40.7700 KRW |
41.8000 KRW |
41.0200 KRW |