Market [unlinked] / KRW
Identifier on Bithumb: KRW-H
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
189.9124 KRW |
17,707,724.1783 |
190.0000 KRW |
173.0000 KRW |
199.0000 KRW |
174.0000 KRW |
| 2025-10-15 |
210.3163 KRW |
17,464,890.1192 |
221.0000 KRW |
188.0000 KRW |
225.0000 KRW |
190.0000 KRW |
| 2025-10-14 |
240.5662 KRW |
44,965,508.7498 |
254.0000 KRW |
213.0000 KRW |
260.0000 KRW |
217.0000 KRW |
| 2025-10-13 |
213.6226 KRW |
106,098,481.6872 |
158.0000 KRW |
155.0000 KRW |
270.0000 KRW |
260.0000 KRW |
| 2025-10-12 |
115.6947 KRW |
5,016,525.9514 |
116.0000 KRW |
111.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-11 |
112.8727 KRW |
5,037,531.2541 |
113.0000 KRW |
108.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-10-10 |
85.6906 KRW |
22,098,260.4930 |
102.0000 KRW |
47.1300 KRW |
105.0000 KRW |
60.0700 KRW |
| 2025-10-09 |
103.1152 KRW |
2,954,289.7251 |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-10-08 |
97.4254 KRW |
2,430,032.4940 |
96.5700 KRW |
96.1400 KRW |
99.5000 KRW |
98.1500 KRW |
| 2025-10-07 |
97.6164 KRW |
10,711,932.9449 |
94.4500 KRW |
94.2700 KRW |
101.0000 KRW |
98.0400 KRW |
| 2025-10-06 |
97.2705 KRW |
4,914,655.1390 |
99.2700 KRW |
95.0000 KRW |
101.0000 KRW |
95.5900 KRW |
| 2025-10-05 |
100.2166 KRW |
8,767,965.2679 |
102.0000 KRW |
98.7500 KRW |
103.0000 KRW |
99.5000 KRW |
| 2025-10-04 |
92.3497 KRW |
3,804,966.8052 |
90.1300 KRW |
90.1100 KRW |
94.7800 KRW |
94.6600 KRW |
| 2025-10-03 |
91.6230 KRW |
8,053,093.4462 |
89.9900 KRW |
89.5000 KRW |
93.6300 KRW |
91.7200 KRW |
| 2025-10-02 |
95.5477 KRW |
17,429,410.2335 |
93.9300 KRW |
92.3200 KRW |
98.9600 KRW |
93.4300 KRW |
| 2025-10-01 |
92.3476 KRW |
31,614,543.2056 |
91.4500 KRW |
88.4000 KRW |
95.6800 KRW |
91.7500 KRW |
| 2025-09-30 |
107.1694 KRW |
17,890,146.5995 |
103.0000 KRW |
100.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2025-09-29 |
107.5335 KRW |
24,389,969.3461 |
106.0000 KRW |
102.0000 KRW |
116.0000 KRW |
103.0000 KRW |
| 2025-09-28 |
110.8638 KRW |
48,249,691.8259 |
111.0000 KRW |
103.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2025-09-27 |
78.6526 KRW |
86,750,170.3625 |
73.3700 KRW |
68.3200 KRW |
88.4800 KRW |
87.8400 KRW |
| 2025-09-26 |
80.2305 KRW |
7,032,088.6759 |
77.1600 KRW |
77.1600 KRW |
84.2700 KRW |
84.2400 KRW |
| 2025-09-25 |
71.9997 KRW |
2,253,197.9535 |
72.6700 KRW |
70.6800 KRW |
73.7400 KRW |
72.2300 KRW |
| 2025-09-24 |
75.3882 KRW |
6,429,750.4440 |
75.1400 KRW |
73.4100 KRW |
77.0000 KRW |
73.6700 KRW |
| 2025-09-23 |
68.5922 KRW |
11,353,707.9476 |
69.1500 KRW |
65.7700 KRW |
71.2900 KRW |
71.1900 KRW |
| 2025-09-22 |
80.9076 KRW |
15,706,349.3053 |
83.3600 KRW |
76.0600 KRW |
84.0100 KRW |
80.7400 KRW |
| 2025-09-21 |
82.5000 KRW |
8,236,271.0305 |
83.3000 KRW |
80.1300 KRW |
84.8200 KRW |
81.6400 KRW |
| 2025-09-20 |
79.1290 KRW |
23,475,397.6688 |
78.6100 KRW |
75.9100 KRW |
80.7000 KRW |
78.3700 KRW |
| 2025-09-19 |
78.1785 KRW |
56,894,416.9149 |
71.0600 KRW |
70.8100 KRW |
81.8900 KRW |
80.7000 KRW |
| 2025-09-18 |
75.4214 KRW |
16,533,887.8101 |
73.0700 KRW |
72.9300 KRW |
77.4000 KRW |
76.9300 KRW |
| 2025-09-17 |
74.3432 KRW |
33,965,671.8224 |
76.5800 KRW |
71.5000 KRW |
77.3100 KRW |
73.6800 KRW |
| 2025-09-16 |
67.0774 KRW |
121,662,329.2526 |
64.1800 KRW |
62.2600 KRW |
71.0000 KRW |
65.9200 KRW |
| 2025-09-15 |
62.8327 KRW |
38,887,320.5215 |
62.4700 KRW |
60.5000 KRW |
64.8400 KRW |
60.5700 KRW |
| 2025-09-14 |
79.7214 KRW |
96,843,997.9638 |
82.3400 KRW |
72.9500 KRW |
85.8000 KRW |
73.6400 KRW |
| 2025-09-13 |
97.3998 KRW |
311,111,096.1335 |
85.8200 KRW |
83.4000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-09-12 |
68.3258 KRW |
115,078,695.9077 |
56.4300 KRW |
55.9000 KRW |
76.5000 KRW |
75.6300 KRW |
| 2025-09-11 |
56.7301 KRW |
31,518,230.2732 |
53.0300 KRW |
52.8900 KRW |
59.5600 KRW |
56.9200 KRW |
| 2025-09-10 |
53.0218 KRW |
13,076,675.0202 |
56.3200 KRW |
51.0500 KRW |
57.5400 KRW |
51.9900 KRW |
| 2025-09-09 |
56.7127 KRW |
22,271,218.1790 |
55.0000 KRW |
54.2800 KRW |
59.4600 KRW |
59.1400 KRW |
| 2025-09-08 |
58.8075 KRW |
300,060,247.4298 |
49.8600 KRW |
49.0000 KRW |
65.7000 KRW |
64.2200 KRW |
| 2025-09-07 |
49.1154 KRW |
63,046,694.3821 |
49.0100 KRW |
46.3600 KRW |
51.5000 KRW |
49.3400 KRW |
| 2025-09-06 |
45.7746 KRW |
82,088,595.2962 |
41.0400 KRW |
40.9300 KRW |
48.9000 KRW |
45.7000 KRW |
| 2025-09-05 |
41.3181 KRW |
10,176,897.7571 |
42.1100 KRW |
40.4600 KRW |
42.5200 KRW |
40.8900 KRW |
| 2025-09-04 |
43.5354 KRW |
3,224,958.6414 |
43.6200 KRW |
43.0000 KRW |
44.2000 KRW |
43.6700 KRW |
| 2025-09-03 |
44.1450 KRW |
7,158,954.6829 |
43.8800 KRW |
42.8000 KRW |
45.3000 KRW |
43.7600 KRW |
| 2025-09-02 |
40.8501 KRW |
10,737,377.9857 |
40.7600 KRW |
39.5100 KRW |
42.1200 KRW |
41.9200 KRW |
| 2025-09-01 |
37.3384 KRW |
20,796,674.8934 |
38.7300 KRW |
36.3100 KRW |
38.8300 KRW |
37.3400 KRW |
| 2025-08-31 |
41.7358 KRW |
25,166,717.2913 |
39.9900 KRW |
39.9500 KRW |
42.7000 KRW |
42.3200 KRW |
| 2025-08-30 |
40.9613 KRW |
8,537,997.3589 |
41.5400 KRW |
40.0000 KRW |
41.7800 KRW |
40.2400 KRW |
| 2025-08-29 |
39.3410 KRW |
7,997,249.9343 |
39.3300 KRW |
38.4000 KRW |
40.0300 KRW |
38.4500 KRW |
| 2025-08-28 |
41.8773 KRW |
8,674,034.1033 |
42.6600 KRW |
40.9500 KRW |
42.9400 KRW |
42.3200 KRW |