Market [unlinked] / KRW
Identifier on Bithumb: KRW-H
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |