Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
22.3979 KRW |
1,841,577.2806 GMT |
22.8700 KRW |
21.8000 KRW |
22.9800 KRW |
22.3300 KRW |
| 2025-12-14 |
23.4689 KRW |
221,176.9208 GMT |
23.7300 KRW |
23.1300 KRW |
23.7300 KRW |
23.1600 KRW |
| 2025-12-13 |
24.3413 KRW |
70,568.5423 GMT |
24.2500 KRW |
24.2500 KRW |
24.4300 KRW |
24.3800 KRW |
| 2025-12-12 |
24.2688 KRW |
672,342.0890 GMT |
24.7900 KRW |
23.7400 KRW |
24.7900 KRW |
24.2700 KRW |
| 2025-12-11 |
24.4064 KRW |
796,603.3231 GMT |
24.3400 KRW |
24.0500 KRW |
24.9200 KRW |
24.9200 KRW |
| 2025-12-10 |
26.2486 KRW |
886,040.0262 GMT |
25.9000 KRW |
25.9000 KRW |
26.9400 KRW |
25.9000 KRW |
| 2025-12-09 |
26.4036 KRW |
2,160,177.3686 GMT |
25.8300 KRW |
25.8300 KRW |
27.1000 KRW |
26.4500 KRW |
| 2025-12-08 |
25.1566 KRW |
653,112.9123 GMT |
25.0900 KRW |
24.8000 KRW |
25.4200 KRW |
25.4200 KRW |
| 2025-12-07 |
24.5071 KRW |
6,969,686.8195 GMT |
23.8200 KRW |
23.8200 KRW |
25.0700 KRW |
24.3800 KRW |
| 2025-12-06 |
25.4208 KRW |
90,634.4673 GMT |
25.1400 KRW |
24.9700 KRW |
25.9400 KRW |
25.5600 KRW |
| 2025-12-05 |
26.1703 KRW |
4,193,528.5817 GMT |
26.4800 KRW |
24.6100 KRW |
27.2000 KRW |
25.3700 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 |