Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
43.1637 KRW |
1,607,885.2012 GMT |
44.2400 KRW |
42.2300 KRW |
44.3300 KRW |
42.3900 KRW |
| 2025-10-15 |
42.9661 KRW |
1,551,074.4001 GMT |
43.4900 KRW |
42.3800 KRW |
43.9300 KRW |
42.9800 KRW |
| 2025-10-14 |
44.7485 KRW |
1,029,589.0950 GMT |
44.3300 KRW |
44.2500 KRW |
45.4800 KRW |
44.9500 KRW |
| 2025-10-13 |
46.3213 KRW |
1,095,633.4723 GMT |
45.7100 KRW |
45.5400 KRW |
46.6500 KRW |
46.3100 KRW |
| 2025-10-12 |
44.1576 KRW |
1,903,801.8583 GMT |
42.7900 KRW |
42.7300 KRW |
45.5300 KRW |
45.4500 KRW |
| 2025-10-11 |
40.5157 KRW |
2,197,932.6972 GMT |
41.2600 KRW |
39.1200 KRW |
41.8900 KRW |
39.8500 KRW |
| 2025-10-10 |
53.4070 KRW |
2,347,051.8981 GMT |
55.1500 KRW |
52.1000 KRW |
55.1500 KRW |
52.1200 KRW |
| 2025-10-09 |
54.6782 KRW |
897,322.8851 GMT |
54.4000 KRW |
54.2800 KRW |
55.7700 KRW |
55.5100 KRW |
| 2025-10-08 |
55.7822 KRW |
1,517,645.1379 GMT |
55.0100 KRW |
55.0100 KRW |
56.2200 KRW |
55.7000 KRW |
| 2025-10-07 |
55.1815 KRW |
1,080,249.6414 GMT |
55.6100 KRW |
54.7300 KRW |
55.6800 KRW |
55.0700 KRW |
| 2025-10-06 |
57.4956 KRW |
193,302.2604 GMT |
57.3000 KRW |
57.3000 KRW |
57.8100 KRW |
57.5900 KRW |
| 2025-10-05 |
55.6928 KRW |
695,066.6131 GMT |
56.3300 KRW |
55.4000 KRW |
56.8500 KRW |
55.6200 KRW |
| 2025-10-04 |
56.0589 KRW |
336,644.0589 GMT |
56.4100 KRW |
55.8600 KRW |
56.4100 KRW |
55.8700 KRW |
| 2025-10-03 |
57.6560 KRW |
1,253,098.5842 GMT |
56.5300 KRW |
56.3700 KRW |
58.4200 KRW |
58.2700 KRW |
| 2025-10-02 |
57.2029 KRW |
1,132,905.8215 GMT |
55.7200 KRW |
55.5200 KRW |
57.3200 KRW |
56.9500 KRW |
| 2025-10-01 |
56.2038 KRW |
210,546.7086 GMT |
55.6500 KRW |
55.5100 KRW |
56.3000 KRW |
56.0400 KRW |
| 2025-09-30 |
53.7778 KRW |
384,972.2077 GMT |
53.5100 KRW |
53.2000 KRW |
55.0000 KRW |
55.0000 KRW |
| 2025-09-29 |
54.0116 KRW |
76,624.6030 GMT |
54.3700 KRW |
53.5200 KRW |
54.3700 KRW |
54.0900 KRW |
| 2025-09-28 |
54.1346 KRW |
918,343.1682 GMT |
54.2100 KRW |
53.8900 KRW |
54.8400 KRW |
54.8300 KRW |
| 2025-09-27 |
54.9219 KRW |
169,224.0206 GMT |
54.6900 KRW |
54.3800 KRW |
55.1200 KRW |
54.6900 KRW |
| 2025-09-26 |
54.9158 KRW |
794,158.0798 GMT |
54.0400 KRW |
53.9400 KRW |
55.6600 KRW |
55.5200 KRW |
| 2025-09-25 |
53.2277 KRW |
1,858,675.3530 GMT |
54.2800 KRW |
52.7000 KRW |
54.2800 KRW |
53.3200 KRW |
| 2025-09-24 |
55.6004 KRW |
1,561,995.8139 GMT |
55.7000 KRW |
55.2800 KRW |
55.8600 KRW |
55.5000 KRW |
| 2025-09-23 |
55.6179 KRW |
520,361.3275 GMT |
55.3000 KRW |
55.0500 KRW |
56.1600 KRW |
55.5400 KRW |
| 2025-09-22 |
54.8458 KRW |
876,361.3458 GMT |
55.0800 KRW |
54.3300 KRW |
55.5500 KRW |
55.5300 KRW |
| 2025-09-21 |
58.6663 KRW |
385,739.5521 GMT |
58.9900 KRW |
58.3500 KRW |
59.0600 KRW |
58.4200 KRW |
| 2025-09-20 |
59.5701 KRW |
179,041.6524 GMT |
59.6100 KRW |
58.8600 KRW |
59.8900 KRW |
58.9700 KRW |
| 2025-09-19 |
58.8310 KRW |
471,291.8638 GMT |
59.1200 KRW |
58.4200 KRW |
59.1300 KRW |
58.6000 KRW |
| 2025-09-18 |
60.9190 KRW |
318,090.7811 GMT |
60.5300 KRW |
60.3000 KRW |
61.2400 KRW |
61.1500 KRW |
| 2025-09-17 |
59.2426 KRW |
483,348.3749 GMT |
57.9000 KRW |
57.3800 KRW |
60.0800 KRW |
59.2900 KRW |
| 2025-09-16 |
58.6104 KRW |
80,780.0683 GMT |
58.3200 KRW |
58.2900 KRW |
58.9700 KRW |
58.9100 KRW |
| 2025-09-15 |
57.9399 KRW |
757,068.6025 GMT |
58.4200 KRW |
57.5000 KRW |
59.3800 KRW |
58.0100 KRW |
| 2025-09-14 |
60.6950 KRW |
149,922.1521 GMT |
60.3600 KRW |
60.1000 KRW |
61.2400 KRW |
60.9100 KRW |
| 2025-09-13 |
62.5535 KRW |
321,482.5293 GMT |
63.1800 KRW |
61.6200 KRW |
63.3600 KRW |
63.2000 KRW |
| 2025-09-12 |
61.7740 KRW |
388,240.7604 GMT |
61.2300 KRW |
60.8200 KRW |
62.4900 KRW |
62.0500 KRW |
| 2025-09-11 |
60.4035 KRW |
248,034.6681 GMT |
60.1700 KRW |
60.0500 KRW |
61.1500 KRW |
61.1500 KRW |
| 2025-09-10 |
61.0923 KRW |
197,645.3309 GMT |
61.4900 KRW |
60.3500 KRW |
61.5200 KRW |
61.2200 KRW |
| 2025-09-09 |
59.6251 KRW |
750,888.4874 GMT |
60.0000 KRW |
59.2000 KRW |
60.1700 KRW |
59.7500 KRW |
| 2025-09-08 |
59.5208 KRW |
799,773.7769 GMT |
59.4500 KRW |
59.1100 KRW |
59.9300 KRW |
59.4900 KRW |