Identifier on Bithumb: KRW-GMT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
57.9614 KRW |
542,588.5537 GMT |
58.0100 KRW |
57.4700 KRW |
58.2100 KRW |
57.9800 KRW |
| 2025-09-06 |
57.4950 KRW |
258,264.8638 GMT |
57.4700 KRW |
57.1100 KRW |
57.7900 KRW |
57.4400 KRW |
| 2025-09-05 |
57.4658 KRW |
534,770.8977 GMT |
57.0000 KRW |
57.0000 KRW |
58.1400 KRW |
57.8600 KRW |
| 2025-09-04 |
56.4118 KRW |
476,018.9528 GMT |
56.2700 KRW |
55.9100 KRW |
56.9200 KRW |
56.9200 KRW |
| 2025-09-03 |
58.3441 KRW |
140,173.7137 GMT |
58.0900 KRW |
57.9000 KRW |
58.5000 KRW |
58.2500 KRW |
| 2025-09-02 |
57.0992 KRW |
236,586.8099 GMT |
57.4500 KRW |
56.5000 KRW |
57.7300 KRW |
57.6400 KRW |
| 2025-09-01 |
56.3908 KRW |
1,574,386.6494 GMT |
56.8500 KRW |
55.5100 KRW |
57.1300 KRW |
55.5600 KRW |
| 2025-08-31 |
58.5222 KRW |
1,037,548.4813 GMT |
58.5800 KRW |
58.3600 KRW |
59.0500 KRW |
58.3600 KRW |
| 2025-08-30 |
58.6558 KRW |
951,821.7501 GMT |
58.4400 KRW |
58.2000 KRW |
59.2700 KRW |
58.2300 KRW |
| 2025-08-29 |
58.1735 KRW |
2,004,743.7766 GMT |
59.0900 KRW |
57.4700 KRW |
59.4400 KRW |
58.0800 KRW |
| 2025-08-28 |
62.0623 KRW |
3,204,262.5929 GMT |
62.2000 KRW |
60.7700 KRW |
63.5500 KRW |
62.1000 KRW |
| 2025-08-27 |
57.1061 KRW |
219,907.4379 GMT |
57.0000 KRW |
56.6800 KRW |
57.7800 KRW |
57.4600 KRW |
| 2025-08-26 |
57.1856 KRW |
1,169,323.0909 GMT |
56.4300 KRW |
56.0400 KRW |
58.3000 KRW |
57.3100 KRW |
| 2025-08-25 |
55.4467 KRW |
2,996,033.6925 GMT |
56.7400 KRW |
53.9200 KRW |
56.8300 KRW |
54.7500 KRW |
| 2025-08-24 |
59.3150 KRW |
1,457,298.5819 GMT |
58.4600 KRW |
58.1300 KRW |
60.9900 KRW |
59.2300 KRW |
| 2025-08-23 |
60.0263 KRW |
68,274.2529 GMT |
59.6300 KRW |
59.6300 KRW |
60.3800 KRW |
60.0900 KRW |
| 2025-08-22 |
60.6019 KRW |
404,205.4695 GMT |
59.7300 KRW |
59.6900 KRW |
61.6600 KRW |
61.6600 KRW |
| 2025-08-21 |
57.7784 KRW |
185,006.2519 GMT |
57.8600 KRW |
57.5900 KRW |
58.6000 KRW |
58.5600 KRW |
| 2025-08-20 |
58.7674 KRW |
220,892.9871 GMT |
57.9800 KRW |
57.9800 KRW |
59.7800 KRW |
59.7800 KRW |
| 2025-08-19 |
57.9623 KRW |
1,454,696.2314 GMT |
58.5200 KRW |
57.0200 KRW |
58.9000 KRW |
57.7700 KRW |
| 2025-08-18 |
59.5514 KRW |
579,727.8160 GMT |
59.4800 KRW |
59.1000 KRW |
60.4700 KRW |
60.4000 KRW |