Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
17.3856 KRW |
8,806,985.7643 GMT |
16.8700 KRW |
16.8400 KRW |
17.7500 KRW |
17.3400 KRW |
| 2026-03-04 |
17.4565 KRW |
6,329,613.6647 GMT |
16.8700 KRW |
16.8400 KRW |
17.7500 KRW |
17.4100 KRW |
| 2026-03-03 |
16.4912 KRW |
670,592.9610 GMT |
16.3000 KRW |
16.2700 KRW |
16.8300 KRW |
16.8300 KRW |
| 2026-03-02 |
16.8925 KRW |
1,936,134.3711 GMT |
16.7000 KRW |
16.6500 KRW |
17.2000 KRW |
16.7500 KRW |
| 2026-03-01 |
16.9242 KRW |
1,396,791.6764 GMT |
17.1900 KRW |
16.6500 KRW |
17.2800 KRW |
16.6500 KRW |
| 2026-02-28 |
16.8564 KRW |
2,394,089.4061 GMT |
15.9800 KRW |
15.8900 KRW |
17.3200 KRW |
17.2700 KRW |
| 2026-02-27 |
16.9142 KRW |
685,561.0509 GMT |
16.9700 KRW |
16.7300 KRW |
17.1100 KRW |
16.7300 KRW |
| 2026-02-26 |
16.5900 KRW |
1,273,244.6559 GMT |
16.7700 KRW |
16.2400 KRW |
16.9100 KRW |
16.6100 KRW |
| 2026-02-25 |
17.0972 KRW |
1,538,211.6487 GMT |
16.9400 KRW |
16.8500 KRW |
17.3700 KRW |
17.3200 KRW |
| 2026-02-24 |
16.1712 KRW |
581,265.2579 GMT |
16.0800 KRW |
16.0300 KRW |
16.2900 KRW |
16.1300 KRW |
| 2026-02-23 |
16.1252 KRW |
816,243.5856 GMT |
16.2700 KRW |
15.8400 KRW |
16.3100 KRW |
16.1600 KRW |
| 2026-02-22 |
16.9664 KRW |
299,225.0617 GMT |
16.8400 KRW |
16.8400 KRW |
17.0800 KRW |
16.9100 KRW |
| 2026-02-21 |
17.7880 KRW |
341,344.2309 GMT |
17.9200 KRW |
17.6100 KRW |
17.9300 KRW |
17.6100 KRW |
| 2026-02-20 |
17.6171 KRW |
1,371,950.5569 GMT |
17.3800 KRW |
17.3300 KRW |
17.7600 KRW |
17.6700 KRW |
| 2026-02-19 |
17.3026 KRW |
1,029,497.8221 GMT |
17.3700 KRW |
17.1300 KRW |
17.5600 KRW |
17.4700 KRW |
| 2026-02-18 |
18.1102 KRW |
767,574.0893 GMT |
18.3800 KRW |
17.7400 KRW |
18.6000 KRW |
17.8400 KRW |
| 2026-02-17 |
18.3910 KRW |
854,711.0555 GMT |
18.0600 KRW |
18.0600 KRW |
18.5300 KRW |
18.4500 KRW |
| 2026-02-16 |
18.2302 KRW |
672,909.2005 GMT |
18.4700 KRW |
18.0800 KRW |
18.4700 KRW |
18.1400 KRW |
| 2026-02-15 |
18.3290 KRW |
741,470.6381 GMT |
18.5300 KRW |
18.1600 KRW |
18.5800 KRW |
18.2200 KRW |
| 2026-02-14 |
19.3496 KRW |
263,758.7247 GMT |
19.2200 KRW |
19.1500 KRW |
19.5600 KRW |
19.5500 KRW |
| 2026-02-13 |
18.5094 KRW |
638,140.1761 GMT |
18.3900 KRW |
18.3700 KRW |
18.6200 KRW |
18.5900 KRW |
| 2026-02-12 |
17.9919 KRW |
2,313,596.7452 GMT |
18.0400 KRW |
17.7900 KRW |
18.3000 KRW |
18.1600 KRW |
| 2026-02-11 |
17.2152 KRW |
2,659,804.4417 GMT |
17.1600 KRW |
16.9900 KRW |
17.5500 KRW |
17.3500 KRW |
| 2026-02-10 |
17.5779 KRW |
2,239,504.3258 GMT |
17.6800 KRW |
17.4200 KRW |
17.8700 KRW |
17.4700 KRW |
| 2026-02-09 |
17.9495 KRW |
3,137,382.0006 GMT |
17.9300 KRW |
17.6800 KRW |
18.1600 KRW |
18.0000 KRW |
| 2026-02-08 |
18.9545 KRW |
8,863,775.7440 GMT |
18.3300 KRW |
18.3300 KRW |
19.5900 KRW |
18.8900 KRW |
| 2026-02-07 |
18.8922 KRW |
4,381,266.0667 GMT |
18.3300 KRW |
18.3300 KRW |
19.1600 KRW |
19.1000 KRW |
| 2026-02-06 |
18.5734 KRW |
2,531,201.0851 GMT |
18.3200 KRW |
18.2100 KRW |
19.0500 KRW |
18.6400 KRW |
| 2026-02-05 |
17.6860 KRW |
10,802,528.9653 GMT |
18.7800 KRW |
16.7300 KRW |
18.7900 KRW |
17.3700 KRW |
| 2026-02-04 |
19.8327 KRW |
1,858,224.0935 GMT |
19.7600 KRW |
19.4400 KRW |
20.2300 KRW |
20.1400 KRW |
| 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 |