Identifier on Bithumb: KRW-GTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
392.9213 KRW |
30,090.9182 GTC |
399.0000 KRW |
392.0000 KRW |
399.0000 KRW |
398.0000 KRW |
| 2025-05-03 |
409.2290 KRW |
115,489.5540 GTC |
418.0000 KRW |
391.0000 KRW |
474.0000 KRW |
407.0000 KRW |
| 2025-05-02 |
450.9632 KRW |
3,010.6220 GTC |
450.0000 KRW |
446.0000 KRW |
453.0000 KRW |
448.0000 KRW |
| 2025-05-01 |
468.2483 KRW |
16,201.2559 GTC |
469.0000 KRW |
465.0000 KRW |
471.0000 KRW |
466.0000 KRW |
| 2025-04-30 |
445.6174 KRW |
6,518.3289 GTC |
445.0000 KRW |
445.0000 KRW |
458.0000 KRW |
455.0000 KRW |
| 2025-04-29 |
457.5399 KRW |
101,148.3189 GTC |
457.0000 KRW |
451.0000 KRW |
466.0000 KRW |
452.0000 KRW |
| 2025-04-28 |
446.8266 KRW |
54,063.5709 GTC |
449.0000 KRW |
437.0000 KRW |
458.0000 KRW |
457.0000 KRW |
| 2025-04-27 |
459.3574 KRW |
7,277.5959 GTC |
468.0000 KRW |
454.0000 KRW |
468.0000 KRW |
459.0000 KRW |
| 2025-04-26 |
472.4328 KRW |
2,432.0910 GTC |
471.0000 KRW |
468.0000 KRW |
478.0000 KRW |
474.0000 KRW |
| 2025-04-25 |
479.7358 KRW |
96,273.9846 GTC |
483.0000 KRW |
473.0000 KRW |
488.0000 KRW |
478.0000 KRW |
| 2025-04-24 |
460.3834 KRW |
53,383.4767 GTC |
466.0000 KRW |
450.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2025-04-23 |
441.8890 KRW |
71,816.3777 GTC |
448.0000 KRW |
435.0000 KRW |
449.0000 KRW |
438.0000 KRW |
| 2025-04-22 |
441.2416 KRW |
77,897.4917 GTC |
442.0000 KRW |
436.0000 KRW |
447.0000 KRW |
445.0000 KRW |
| 2025-04-21 |
482.5623 KRW |
1,909,540.2346 GTC |
465.0000 KRW |
435.0000 KRW |
519.0000 KRW |
435.0000 KRW |
| 2025-04-20 |
457.0958 KRW |
4,878,330.1652 GTC |
404.0000 KRW |
399.0000 KRW |
503.0000 KRW |
480.0000 KRW |
| 2025-04-19 |
392.4075 KRW |
2,291,018.3917 GTC |
368.0000 KRW |
368.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2025-04-18 |
356.8126 KRW |
13,867.9955 GTC |
360.0000 KRW |
354.0000 KRW |
361.0000 KRW |
355.0000 KRW |
| 2025-04-17 |
345.0275 KRW |
10,928.3881 GTC |
343.0000 KRW |
340.0000 KRW |
346.0000 KRW |
340.0000 KRW |
| 2025-04-16 |
340.5753 KRW |
19,986.9127 GTC |
343.0000 KRW |
332.0000 KRW |
346.0000 KRW |
343.0000 KRW |
| 2025-04-15 |
343.1009 KRW |
16,717.8969 GTC |
360.0000 KRW |
339.0000 KRW |
360.0000 KRW |
339.0000 KRW |
| 2025-04-14 |
355.2643 KRW |
24,374.9467 GTC |
364.0000 KRW |
349.0000 KRW |
364.0000 KRW |
353.0000 KRW |
| 2025-04-13 |
358.2018 KRW |
61,474.7433 GTC |
372.0000 KRW |
347.0000 KRW |
377.0000 KRW |
348.0000 KRW |
| 2025-04-12 |
392.1689 KRW |
504,265.6200 GTC |
382.0000 KRW |
364.0000 KRW |
419.0000 KRW |
379.0000 KRW |
| 2025-04-11 |
368.4572 KRW |
5,355.6856 GTC |
367.0000 KRW |
364.0000 KRW |
372.0000 KRW |
371.0000 KRW |
| 2025-04-10 |
370.3739 KRW |
111,148.2814 GTC |
356.0000 KRW |
351.0000 KRW |
388.0000 KRW |
360.0000 KRW |
| 2025-04-09 |
369.3517 KRW |
67,527.3866 GTC |
356.0000 KRW |
351.0000 KRW |
388.0000 KRW |
388.0000 KRW |
| 2025-04-08 |
345.9735 KRW |
18,119.9867 GTC |
355.0000 KRW |
341.0000 KRW |
357.0000 KRW |
343.0000 KRW |
| 2025-04-07 |
350.4866 KRW |
39,305.6057 GTC |
349.0000 KRW |
344.0000 KRW |
361.0000 KRW |
360.0000 KRW |
| 2025-04-06 |
362.6153 KRW |
30,776.1044 GTC |
378.0000 KRW |
344.0000 KRW |
381.0000 KRW |
350.0000 KRW |
| 2025-04-05 |
386.8343 KRW |
4,881.2760 GTC |
389.0000 KRW |
383.0000 KRW |
390.0000 KRW |
386.0000 KRW |
| 2025-04-04 |
393.0642 KRW |
13,200.6214 GTC |
393.0000 KRW |
388.0000 KRW |
399.0000 KRW |
390.0000 KRW |
| 2025-04-03 |
391.3940 KRW |
10,292.9898 GTC |
389.0000 KRW |
386.0000 KRW |
394.0000 KRW |
390.0000 KRW |
| 2025-04-02 |
428.2934 KRW |
138,856.5122 GTC |
436.0000 KRW |
410.0000 KRW |
446.0000 KRW |
412.0000 KRW |
| 2025-04-01 |
462.4307 KRW |
32,058.3293 GTC |
461.0000 KRW |
453.0000 KRW |
468.0000 KRW |
462.0000 KRW |
| 2025-03-31 |
462.5082 KRW |
25,377.4434 GTC |
464.0000 KRW |
453.0000 KRW |
488.0000 KRW |
453.0000 KRW |
| 2025-03-30 |
468.2337 KRW |
12,429.6716 GTC |
470.0000 KRW |
460.0000 KRW |
471.0000 KRW |
466.0000 KRW |
| 2025-03-29 |
458.3606 KRW |
6,199.3897 GTC |
473.0000 KRW |
454.0000 KRW |
473.0000 KRW |
455.0000 KRW |
| 2025-03-28 |
473.7713 KRW |
4,118.8939 GTC |
480.0000 KRW |
470.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2025-03-27 |
530.5538 KRW |
11,777.3496 GTC |
535.0000 KRW |
522.0000 KRW |
535.0000 KRW |
529.0000 KRW |
| 2025-03-26 |
536.5326 KRW |
21,257.8506 GTC |
537.0000 KRW |
530.0000 KRW |
542.0000 KRW |
533.0000 KRW |
| 2025-03-25 |
539.2491 KRW |
13,944.2521 GTC |
540.0000 KRW |
538.0000 KRW |
550.0000 KRW |
548.0000 KRW |
| 2025-03-24 |
557.9567 KRW |
1,410.2064 GTC |
563.0000 KRW |
553.0000 KRW |
563.0000 KRW |
560.0000 KRW |
| 2025-03-23 |
553.5258 KRW |
108,356.4988 GTC |
545.0000 KRW |
542.0000 KRW |
570.0000 KRW |
548.0000 KRW |
| 2025-03-22 |
565.5843 KRW |
32,723.7256 GTC |
545.0000 KRW |
545.0000 KRW |
570.0000 KRW |
551.0000 KRW |
| 2025-03-21 |
527.7402 KRW |
13,398.6567 GTC |
526.0000 KRW |
518.0000 KRW |
545.0000 KRW |
531.0000 KRW |
| 2025-03-20 |
551.5897 KRW |
20,187.3733 GTC |
552.0000 KRW |
543.0000 KRW |
557.0000 KRW |
543.0000 KRW |
| 2025-03-19 |
559.1010 KRW |
13,298.7515 GTC |
558.0000 KRW |
557.0000 KRW |
563.0000 KRW |
562.0000 KRW |
| 2025-03-18 |
520.3849 KRW |
27,289.2210 GTC |
528.0000 KRW |
516.0000 KRW |
531.0000 KRW |
531.0000 KRW |
| 2025-03-17 |
546.5425 KRW |
27,608.3858 GTC |
527.0000 KRW |
525.0000 KRW |
551.0000 KRW |
546.0000 KRW |
| 2025-03-16 |
513.2651 KRW |
9,213.3118 GTC |
508.0000 KRW |
502.0000 KRW |
519.0000 KRW |
502.0000 KRW |