Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
71.1900 KRW |
923,163.8669 GMT |
71.5400 KRW |
69.1200 KRW |
73.1600 KRW |
69.4100 KRW |
| 2025-03-15 |
74.2021 KRW |
439,847.4274 GMT |
73.8500 KRW |
73.3800 KRW |
75.0000 KRW |
74.7800 KRW |
| 2025-03-14 |
74.9955 KRW |
232,563.9655 GMT |
75.1200 KRW |
73.8400 KRW |
75.4500 KRW |
73.8400 KRW |
| 2025-03-13 |
69.8973 KRW |
559,666.7056 GMT |
70.9800 KRW |
68.6800 KRW |
71.2400 KRW |
69.1500 KRW |
| 2025-03-12 |
69.1048 KRW |
366,430.2326 GMT |
69.0100 KRW |
68.1700 KRW |
70.8200 KRW |
70.0000 KRW |
| 2025-03-11 |
68.7933 KRW |
1,225,821.9637 GMT |
65.1000 KRW |
65.1000 KRW |
70.7200 KRW |
69.4700 KRW |
| 2025-03-10 |
68.1240 KRW |
4,240,027.2490 GMT |
70.6300 KRW |
65.4500 KRW |
71.3800 KRW |
66.9500 KRW |
| 2025-03-09 |
68.3636 KRW |
3,403,594.9224 GMT |
72.8000 KRW |
66.1800 KRW |
72.8500 KRW |
67.0800 KRW |
| 2025-03-08 |
75.2724 KRW |
889,960.1635 GMT |
75.6800 KRW |
73.7300 KRW |
76.6500 KRW |
75.2400 KRW |
| 2025-03-07 |
79.4639 KRW |
711,984.7043 GMT |
78.5600 KRW |
77.4600 KRW |
80.8100 KRW |
78.2000 KRW |
| 2025-03-06 |
77.6136 KRW |
381,380.2697 GMT |
77.9000 KRW |
76.6600 KRW |
79.3300 KRW |
77.9300 KRW |
| 2025-03-05 |
78.4107 KRW |
873,759.9431 GMT |
77.4400 KRW |
76.3900 KRW |
80.4200 KRW |
79.5000 KRW |
| 2025-03-04 |
74.6077 KRW |
2,596,050.4043 GMT |
74.3500 KRW |
71.3300 KRW |
79.0000 KRW |
77.3800 KRW |
| 2025-03-03 |
81.2749 KRW |
6,173,296.2981 GMT |
86.8600 KRW |
77.0000 KRW |
88.2500 KRW |
78.2500 KRW |
| 2025-03-02 |
92.6290 KRW |
8,864,502.9042 GMT |
85.8800 KRW |
85.8800 KRW |
96.5500 KRW |
95.8400 KRW |
| 2025-03-01 |
86.6740 KRW |
598,210.4325 GMT |
86.2200 KRW |
85.8000 KRW |
88.6600 KRW |
88.1000 KRW |
| 2025-02-28 |
90.0906 KRW |
1,461,946.2592 GMT |
88.4000 KRW |
88.3600 KRW |
92.1900 KRW |
90.7200 KRW |
| 2025-02-27 |
89.6405 KRW |
8,767,386.0230 GMT |
87.8100 KRW |
84.3500 KRW |
92.6500 KRW |
90.8100 KRW |
| 2025-02-26 |
87.4506 KRW |
2,917,674.6574 GMT |
87.8100 KRW |
84.3500 KRW |
89.4300 KRW |
88.5900 KRW |
| 2025-02-25 |
88.0338 KRW |
2,590,752.9441 GMT |
84.3000 KRW |
83.5400 KRW |
89.8400 KRW |
88.8200 KRW |
| 2025-02-24 |
90.0753 KRW |
5,685,742.0535 GMT |
93.3400 KRW |
85.2300 KRW |
93.8000 KRW |
87.5700 KRW |
| 2025-02-23 |
101.1677 KRW |
757,033.2664 GMT |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-02-22 |
103.9967 KRW |
1,650,327.7868 GMT |
103.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-02-21 |
103.4690 KRW |
3,651,802.9111 GMT |
109.0000 KRW |
100.0000 KRW |
109.0000 KRW |
101.0000 KRW |
| 2025-02-20 |
102.2526 KRW |
1,510,065.7933 GMT |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-02-19 |
100.8017 KRW |
2,714,901.9619 GMT |
100.0000 KRW |
99.8500 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-02-18 |
98.1972 KRW |
1,810,075.6797 GMT |
99.5600 KRW |
96.6900 KRW |
99.9700 KRW |
98.0000 KRW |
| 2025-02-17 |
105.5329 KRW |
2,337,211.5842 GMT |
109.0000 KRW |
103.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-02-16 |
106.4071 KRW |
780,064.1011 GMT |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-02-15 |
106.8613 KRW |
648,645.5723 GMT |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-02-14 |
111.8839 KRW |
2,215,850.4453 GMT |
111.0000 KRW |
109.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-02-13 |
106.4214 KRW |
4,479,919.1564 GMT |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-02-12 |
104.5515 KRW |
1,470,376.0281 GMT |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-02-11 |
112.9056 KRW |
690,660.7763 GMT |
113.0000 KRW |
111.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-02-10 |
115.3901 KRW |
607,288.9486 GMT |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-02-09 |
120.8980 KRW |
2,275,358.0739 GMT |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2025-02-08 |
109.5856 KRW |
1,671,124.8855 GMT |
106.0000 KRW |
105.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-02-07 |
104.8129 KRW |
1,836,821.7337 GMT |
109.0000 KRW |
101.0000 KRW |
109.0000 KRW |
102.0000 KRW |
| 2025-02-06 |
111.7094 KRW |
649,853.0903 GMT |
115.0000 KRW |
110.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-02-05 |
118.6884 KRW |
1,273,399.1910 GMT |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-02-04 |
119.0676 KRW |
683,296.3106 GMT |
120.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-02-03 |
118.0067 KRW |
1,742,720.7068 GMT |
110.0000 KRW |
109.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-02-02 |
122.0768 KRW |
3,350,160.1858 GMT |
132.0000 KRW |
113.0000 KRW |
134.0000 KRW |
115.0000 KRW |
| 2025-02-01 |
143.8824 KRW |
639,353.3778 GMT |
147.0000 KRW |
141.0000 KRW |
148.0000 KRW |
141.0000 KRW |
| 2025-01-31 |
150.9380 KRW |
1,462,982.8008 GMT |
152.0000 KRW |
146.0000 KRW |
155.0000 KRW |
147.0000 KRW |
| 2025-01-30 |
148.2466 KRW |
1,092,537.1059 GMT |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
147.0000 KRW |
| 2025-01-29 |
143.6699 KRW |
468,601.2443 GMT |
142.0000 KRW |
140.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-01-28 |
143.9351 KRW |
1,007,652.2648 GMT |
146.0000 KRW |
139.0000 KRW |
149.0000 KRW |
140.0000 KRW |
| 2025-01-27 |
148.1568 KRW |
1,633,682.1065 GMT |
147.0000 KRW |
145.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-01-26 |
159.4101 KRW |
2,035,371.4942 GMT |
160.0000 KRW |
157.0000 KRW |
161.0000 KRW |
157.0000 KRW |