Market [unlinked] / KRW
Identifier on Bithumb: KRW-H
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
116.2070 KRW |
46,152,715.2451 |
119.0000 KRW |
111.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2025-12-04 |
116.1660 KRW |
10,842,641.6608 |
119.0000 KRW |
113.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-12-03 |
122.5412 KRW |
30,686,617.7682 |
130.0000 KRW |
117.0000 KRW |
131.0000 KRW |
120.0000 KRW |
| 2025-12-02 |
178.5288 KRW |
18,541,748.5549 |
190.0000 KRW |
172.0000 KRW |
193.0000 KRW |
173.0000 KRW |
| 2025-12-01 |
168.3491 KRW |
3,592,426.0334 |
170.0000 KRW |
165.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-11-30 |
182.6363 KRW |
3,933,346.4976 |
187.0000 KRW |
178.0000 KRW |
188.0000 KRW |
180.0000 KRW |
| 2025-11-29 |
181.4115 KRW |
5,400,872.2686 |
189.0000 KRW |
177.0000 KRW |
189.0000 KRW |
181.0000 KRW |
| 2025-11-28 |
200.6708 KRW |
41,904,275.5029 |
181.0000 KRW |
179.0000 KRW |
218.0000 KRW |
196.0000 KRW |
| 2025-11-27 |
181.7531 KRW |
11,584,649.5235 |
190.0000 KRW |
175.0000 KRW |
190.0000 KRW |
175.0000 KRW |
| 2025-11-26 |
215.0774 KRW |
130,656,965.9924 |
192.0000 KRW |
180.0000 KRW |
243.0000 KRW |
203.0000 KRW |
| 2025-11-25 |
184.0275 KRW |
66,436,919.6201 |
181.0000 KRW |
157.0000 KRW |
219.0000 KRW |
179.0000 KRW |
| 2025-11-24 |
193.0609 KRW |
6,248,614.0254 |
185.0000 KRW |
183.0000 KRW |
204.0000 KRW |
197.0000 KRW |
| 2025-11-23 |
179.8399 KRW |
928,996.4371 |
178.0000 KRW |
178.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-11-22 |
179.1776 KRW |
909,309.7057 |
182.0000 KRW |
177.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2025-11-21 |
186.7215 KRW |
2,957,728.2400 |
186.0000 KRW |
181.0000 KRW |
195.0000 KRW |
184.0000 KRW |
| 2025-11-20 |
187.3861 KRW |
3,390,423.9354 |
194.0000 KRW |
183.0000 KRW |
194.0000 KRW |
185.0000 KRW |
| 2025-11-19 |
202.4256 KRW |
3,578,917.4563 |
206.0000 KRW |
193.0000 KRW |
208.0000 KRW |
194.0000 KRW |
| 2025-11-18 |
216.6242 KRW |
7,944,766.7571 |
211.0000 KRW |
210.0000 KRW |
224.0000 KRW |
211.0000 KRW |
| 2025-11-17 |
238.7743 KRW |
10,671,884.1327 |
253.0000 KRW |
226.0000 KRW |
257.0000 KRW |
227.0000 KRW |
| 2025-11-16 |
233.2144 KRW |
6,015,610.1992 |
244.0000 KRW |
227.0000 KRW |
245.0000 KRW |
228.0000 KRW |
| 2025-11-15 |
252.7675 KRW |
3,642,609.6050 |
255.0000 KRW |
249.0000 KRW |
257.0000 KRW |
253.0000 KRW |
| 2025-11-14 |
264.1961 KRW |
12,545,309.1443 |
255.0000 KRW |
245.0000 KRW |
282.0000 KRW |
270.0000 KRW |
| 2025-11-13 |
251.5660 KRW |
6,283,331.9595 |
249.0000 KRW |
247.0000 KRW |
259.0000 KRW |
259.0000 KRW |
| 2025-11-12 |
260.3299 KRW |
7,392,410.4605 |
266.0000 KRW |
254.0000 KRW |
267.0000 KRW |
254.0000 KRW |
| 2025-11-11 |
263.9769 KRW |
13,236,058.0122 |
260.0000 KRW |
249.0000 KRW |
284.0000 KRW |
259.0000 KRW |
| 2025-11-10 |
255.0048 KRW |
12,178,584.5845 |
271.0000 KRW |
244.0000 KRW |
271.0000 KRW |
249.0000 KRW |
| 2025-11-09 |
280.1463 KRW |
5,048,806.3643 |
285.0000 KRW |
273.0000 KRW |
289.0000 KRW |
276.0000 KRW |
| 2025-11-08 |
276.8768 KRW |
27,680,683.6750 |
284.0000 KRW |
259.0000 KRW |
295.0000 KRW |
275.0000 KRW |
| 2025-11-07 |
300.5219 KRW |
227,715,437.3429 |
198.0000 KRW |
195.0000 KRW |
382.0000 KRW |
328.0000 KRW |
| 2025-11-06 |
189.0309 KRW |
41,412,418.6025 |
202.0000 KRW |
160.0000 KRW |
215.0000 KRW |
165.0000 KRW |
| 2025-11-05 |
417.5106 KRW |
91,141,210.8501 |
454.0000 KRW |
324.0000 KRW |
506.0000 KRW |
349.0000 KRW |
| 2025-11-04 |
378.1755 KRW |
13,274,221.1375 |
368.0000 KRW |
354.0000 KRW |
406.0000 KRW |
382.0000 KRW |
| 2025-11-03 |
378.2155 KRW |
14,202,879.0934 |
358.0000 KRW |
353.0000 KRW |
399.0000 KRW |
367.0000 KRW |
| 2025-11-02 |
382.8151 KRW |
10,583,184.3841 |
364.0000 KRW |
357.0000 KRW |
401.0000 KRW |
395.0000 KRW |
| 2025-11-01 |
362.0606 KRW |
15,030,664.8391 |
383.0000 KRW |
349.0000 KRW |
383.0000 KRW |
359.0000 KRW |
| 2025-10-31 |
419.2255 KRW |
15,202,436.1738 |
388.0000 KRW |
378.0000 KRW |
451.0000 KRW |
424.0000 KRW |
| 2025-10-30 |
416.3160 KRW |
4,839,779.3504 |
423.0000 KRW |
405.0000 KRW |
427.0000 KRW |
408.0000 KRW |
| 2025-10-29 |
432.8714 KRW |
6,146,092.5743 |
430.0000 KRW |
419.0000 KRW |
448.0000 KRW |
419.0000 KRW |
| 2025-10-28 |
445.0637 KRW |
16,327,321.2117 |
444.0000 KRW |
415.0000 KRW |
473.0000 KRW |
456.0000 KRW |
| 2025-10-27 |
502.3160 KRW |
19,163,274.8696 |
506.0000 KRW |
477.0000 KRW |
522.0000 KRW |
506.0000 KRW |
| 2025-10-26 |
513.1948 KRW |
36,975,677.1266 |
491.0000 KRW |
462.0000 KRW |
578.0000 KRW |
503.0000 KRW |
| 2025-10-25 |
521.1410 KRW |
35,668,780.6113 |
509.0000 KRW |
483.0000 KRW |
561.0000 KRW |
523.0000 KRW |
| 2025-10-24 |
404.8309 KRW |
56,078,634.2998 |
360.0000 KRW |
334.0000 KRW |
480.0000 KRW |
457.0000 KRW |
| 2025-10-23 |
222.8690 KRW |
5,082,818.0853 |
231.0000 KRW |
214.0000 KRW |
233.0000 KRW |
227.0000 KRW |
| 2025-10-22 |
227.1923 KRW |
10,676,595.1356 |
227.0000 KRW |
218.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2025-10-21 |
215.7875 KRW |
4,858,153.2599 |
222.0000 KRW |
210.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2025-10-20 |
203.6768 KRW |
14,804,942.6031 |
209.0000 KRW |
190.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2025-10-19 |
228.2185 KRW |
76,888,357.1833 |
238.0000 KRW |
194.0000 KRW |
271.0000 KRW |
260.0000 KRW |
| 2025-10-18 |
168.8662 KRW |
8,400,601.4284 |
165.0000 KRW |
161.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-10-17 |
167.9284 KRW |
8,593,138.1937 |
175.0000 KRW |
159.0000 KRW |
180.0000 KRW |
167.0000 KRW |