Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
73.9341 KRW |
367,588.1249 GMT |
74.7700 KRW |
73.3000 KRW |
74.7700 KRW |
74.0300 KRW |
| 2025-05-03 |
78.5562 KRW |
3,782,568.4697 GMT |
79.9200 KRW |
76.0000 KRW |
87.9000 KRW |
77.7700 KRW |
| 2025-05-02 |
83.3521 KRW |
1,260,088.3409 GMT |
83.4200 KRW |
82.4000 KRW |
84.4000 KRW |
82.7200 KRW |
| 2025-05-01 |
86.7792 KRW |
2,931,480.3283 GMT |
87.2900 KRW |
85.9900 KRW |
87.6800 KRW |
87.1400 KRW |
| 2025-04-30 |
83.1546 KRW |
2,895,354.8214 GMT |
81.7500 KRW |
81.5600 KRW |
84.8500 KRW |
82.5800 KRW |
| 2025-04-29 |
80.3771 KRW |
892,114.0522 GMT |
81.0100 KRW |
79.7100 KRW |
81.0100 KRW |
79.7100 KRW |
| 2025-04-28 |
81.5117 KRW |
2,694,999.3204 GMT |
80.8400 KRW |
79.4700 KRW |
83.4500 KRW |
83.1600 KRW |
| 2025-04-27 |
78.6480 KRW |
870,138.9904 GMT |
79.1000 KRW |
77.7600 KRW |
79.2500 KRW |
78.5800 KRW |
| 2025-04-26 |
82.7849 KRW |
613,179.2971 GMT |
81.9300 KRW |
81.8300 KRW |
83.6000 KRW |
83.1200 KRW |
| 2025-04-25 |
81.7426 KRW |
2,190,604.9793 GMT |
81.7400 KRW |
80.3700 KRW |
82.8300 KRW |
81.7700 KRW |
| 2025-04-24 |
80.3552 KRW |
688,459.7853 GMT |
80.6700 KRW |
79.1200 KRW |
81.2700 KRW |
80.7100 KRW |
| 2025-04-23 |
81.3374 KRW |
3,781,602.8840 GMT |
82.3300 KRW |
80.3700 KRW |
82.7600 KRW |
81.4400 KRW |
| 2025-04-22 |
85.7749 KRW |
5,219,751.0199 GMT |
84.8100 KRW |
84.5600 KRW |
87.1700 KRW |
86.3600 KRW |
| 2025-04-21 |
83.1345 KRW |
8,383,671.6587 GMT |
82.7700 KRW |
81.6000 KRW |
85.1700 KRW |
84.1600 KRW |
| 2025-04-20 |
83.4450 KRW |
12,040,613.9135 GMT |
82.8900 KRW |
80.4900 KRW |
84.7000 KRW |
83.1300 KRW |
| 2025-04-19 |
87.5360 KRW |
37,277,025.9247 GMT |
88.0900 KRW |
84.9400 KRW |
91.5000 KRW |
85.8800 KRW |
| 2025-04-18 |
74.2233 KRW |
24,150,446.1103 GMT |
76.3200 KRW |
70.6900 KRW |
77.5000 KRW |
71.6000 KRW |
| 2025-04-17 |
62.3605 KRW |
672,658.8944 GMT |
62.0100 KRW |
61.8600 KRW |
63.2400 KRW |
62.0500 KRW |
| 2025-04-16 |
63.1074 KRW |
447,372.8761 GMT |
64.0000 KRW |
62.1000 KRW |
64.7000 KRW |
62.8000 KRW |
| 2025-04-15 |
65.7149 KRW |
452,090.8126 GMT |
66.2100 KRW |
65.2600 KRW |
66.4400 KRW |
65.5600 KRW |
| 2025-04-14 |
66.6138 KRW |
1,540,162.2397 GMT |
66.4800 KRW |
65.6700 KRW |
68.0700 KRW |
67.3700 KRW |
| 2025-04-13 |
63.5334 KRW |
627,229.6410 GMT |
65.1000 KRW |
62.3300 KRW |
66.8500 KRW |
62.6500 KRW |
| 2025-04-12 |
67.0136 KRW |
500,068.8295 GMT |
67.1500 KRW |
66.5600 KRW |
67.6100 KRW |
67.1700 KRW |
| 2025-04-11 |
64.9868 KRW |
1,204,181.9081 GMT |
64.3100 KRW |
64.3100 KRW |
65.6500 KRW |
65.1000 KRW |
| 2025-04-10 |
64.4007 KRW |
4,187,190.5790 GMT |
62.4800 KRW |
62.4800 KRW |
65.9200 KRW |
63.2100 KRW |
| 2025-04-09 |
64.9286 KRW |
1,361,502.9427 GMT |
62.4800 KRW |
62.4800 KRW |
65.9200 KRW |
65.9200 KRW |
| 2025-04-08 |
60.1014 KRW |
990,917.7839 GMT |
60.7900 KRW |
59.0000 KRW |
60.9700 KRW |
60.0400 KRW |
| 2025-04-07 |
60.7090 KRW |
1,104,627.4587 GMT |
61.0000 KRW |
59.8000 KRW |
61.9000 KRW |
61.2100 KRW |
| 2025-04-06 |
61.0971 KRW |
4,792,825.3827 GMT |
65.1600 KRW |
58.4200 KRW |
65.3000 KRW |
59.6900 KRW |
| 2025-04-05 |
66.4224 KRW |
328,946.2299 GMT |
66.5200 KRW |
66.0500 KRW |
66.9300 KRW |
66.2700 KRW |
| 2025-04-04 |
66.9300 KRW |
558,729.1431 GMT |
66.5200 KRW |
65.9200 KRW |
67.7500 KRW |
66.9500 KRW |
| 2025-04-03 |
66.0543 KRW |
558,518.7685 GMT |
64.4100 KRW |
64.4100 KRW |
67.7300 KRW |
67.6700 KRW |
| 2025-04-02 |
69.7775 KRW |
1,880,567.7498 GMT |
69.2700 KRW |
66.7400 KRW |
72.4000 KRW |
66.7400 KRW |
| 2025-04-01 |
72.7203 KRW |
329,822.1405 GMT |
72.7000 KRW |
71.0900 KRW |
73.7800 KRW |
71.9100 KRW |
| 2025-03-31 |
70.4347 KRW |
543,296.0452 GMT |
71.6600 KRW |
69.7500 KRW |
71.8300 KRW |
70.1200 KRW |
| 2025-03-30 |
71.5214 KRW |
1,312,869.5291 GMT |
71.4100 KRW |
70.4100 KRW |
72.7000 KRW |
71.8800 KRW |
| 2025-03-29 |
70.4853 KRW |
807,109.8970 GMT |
71.9900 KRW |
69.6400 KRW |
72.0500 KRW |
70.2200 KRW |
| 2025-03-28 |
73.3355 KRW |
1,385,880.4802 GMT |
73.0000 KRW |
72.5500 KRW |
74.1400 KRW |
73.9300 KRW |
| 2025-03-27 |
81.0241 KRW |
839,647.0954 GMT |
81.7200 KRW |
79.6600 KRW |
81.9200 KRW |
80.6500 KRW |
| 2025-03-26 |
81.2128 KRW |
1,802,648.5744 GMT |
81.1800 KRW |
79.2300 KRW |
82.9100 KRW |
81.0900 KRW |
| 2025-03-25 |
79.8665 KRW |
889,706.3657 GMT |
79.8000 KRW |
78.8700 KRW |
81.1000 KRW |
80.4900 KRW |
| 2025-03-24 |
79.1159 KRW |
1,354,074.8719 GMT |
78.6700 KRW |
78.1400 KRW |
80.0000 KRW |
79.2400 KRW |
| 2025-03-23 |
78.0871 KRW |
2,176,485.0189 GMT |
77.1700 KRW |
77.1000 KRW |
79.2600 KRW |
77.3100 KRW |
| 2025-03-22 |
78.5778 KRW |
565,075.0997 GMT |
77.1700 KRW |
77.1700 KRW |
79.2600 KRW |
77.9900 KRW |
| 2025-03-21 |
74.3452 KRW |
1,890,351.4353 GMT |
74.5100 KRW |
73.4000 KRW |
75.6500 KRW |
74.5800 KRW |
| 2025-03-20 |
76.8694 KRW |
936,282.6607 GMT |
77.9600 KRW |
75.8500 KRW |
78.1400 KRW |
76.2200 KRW |
| 2025-03-19 |
77.0963 KRW |
3,028,538.3537 GMT |
76.7600 KRW |
75.7000 KRW |
78.3100 KRW |
77.9000 KRW |
| 2025-03-18 |
72.0255 KRW |
625,896.5347 GMT |
72.6900 KRW |
71.0000 KRW |
73.2500 KRW |
72.6700 KRW |
| 2025-03-17 |
73.2098 KRW |
366,726.0799 GMT |
72.9000 KRW |
72.4700 KRW |
73.8500 KRW |
73.4900 KRW |
| 2025-03-16 |
71.1900 KRW |
923,163.8669 GMT |
71.5400 KRW |
69.1200 KRW |
73.1600 KRW |
69.4100 KRW |