Market [unlinked] / KRW
Identifier on Bithumb: KRW-H
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
39.7101 KRW |
7,758,287.1281 |
39.9600 KRW |
39.0500 KRW |
40.6000 KRW |
39.8700 KRW |
| 2025-08-26 |
40.4363 KRW |
7,565,332.9628 |
40.8000 KRW |
39.7900 KRW |
41.3100 KRW |
40.4100 KRW |
| 2025-08-25 |
42.2344 KRW |
66,108,207.1715 |
42.1400 KRW |
39.3100 KRW |
44.3000 KRW |
39.6500 KRW |
| 2025-08-24 |
44.0726 KRW |
85,499,834.5630 |
40.8900 KRW |
40.7900 KRW |
46.7600 KRW |
41.8200 KRW |
| 2025-08-23 |
42.2352 KRW |
4,776,879.4874 |
41.8000 KRW |
41.7900 KRW |
42.5000 KRW |
42.1000 KRW |
| 2025-08-22 |
44.3076 KRW |
13,824,288.6837 |
42.6400 KRW |
42.6400 KRW |
44.9900 KRW |
44.6500 KRW |
| 2025-08-21 |
43.1066 KRW |
2,405,574.0865 |
42.8000 KRW |
42.4800 KRW |
43.5100 KRW |
42.5500 KRW |
| 2025-08-20 |
43.8852 KRW |
4,964,851.7899 |
43.3800 KRW |
43.0100 KRW |
44.8300 KRW |
43.6800 KRW |
| 2025-08-19 |
43.4792 KRW |
8,971,293.1488 |
43.8400 KRW |
42.4600 KRW |
44.4600 KRW |
43.2400 KRW |
| 2025-08-18 |
45.2311 KRW |
6,379,019.0160 |
45.6700 KRW |
44.4600 KRW |
45.9600 KRW |
45.1100 KRW |
| 2025-08-17 |
46.5148 KRW |
6,582,292.7952 |
47.1200 KRW |
45.8200 KRW |
47.7800 KRW |
45.9100 KRW |
| 2025-08-16 |
47.1589 KRW |
4,412,766.6603 |
46.7600 KRW |
46.6100 KRW |
47.9500 KRW |
47.8500 KRW |
| 2025-08-15 |
46.6758 KRW |
22,992,580.1498 |
48.4400 KRW |
44.8300 KRW |
48.4600 KRW |
44.9000 KRW |
| 2025-08-14 |
49.9767 KRW |
17,790,273.8962 |
53.0300 KRW |
47.7700 KRW |
53.2200 KRW |
48.1000 KRW |
| 2025-08-13 |
58.6476 KRW |
36,714,189.2792 |
57.3700 KRW |
53.7900 KRW |
62.7000 KRW |
56.1000 KRW |
| 2025-08-12 |
51.8550 KRW |
4,677,114.0767 |
51.5800 KRW |
51.4100 KRW |
52.4400 KRW |
52.2700 KRW |
| 2025-08-11 |
51.0217 KRW |
8,805,261.1126 |
51.8700 KRW |
50.0000 KRW |
52.1200 KRW |
51.1100 KRW |
| 2025-08-10 |
54.1151 KRW |
8,046,540.8632 |
54.4000 KRW |
53.3500 KRW |
55.0700 KRW |
53.3800 KRW |
| 2025-08-09 |
57.1762 KRW |
30,988,180.7021 |
58.2400 KRW |
55.1300 KRW |
59.8300 KRW |
56.7200 KRW |
| 2025-08-08 |
51.2889 KRW |
7,077,559.2406 |
51.0200 KRW |
50.2000 KRW |
52.7000 KRW |
52.0800 KRW |
| 2025-08-07 |
52.3812 KRW |
18,812,833.0211 |
51.0300 KRW |
50.7100 KRW |
53.9900 KRW |
52.7800 KRW |
| 2025-08-06 |
52.3584 KRW |
11,446,138.1639 |
52.9700 KRW |
51.0000 KRW |
54.0900 KRW |
51.6200 KRW |
| 2025-08-05 |
54.2248 KRW |
47,364,149.6425 |
51.5300 KRW |
51.3700 KRW |
56.5000 KRW |
52.2400 KRW |
| 2025-08-04 |
54.2205 KRW |
9,188,259.5907 |
52.4300 KRW |
52.2200 KRW |
55.7700 KRW |
55.3100 KRW |
| 2025-08-03 |
52.4411 KRW |
3,134,777.2245 |
52.5800 KRW |
51.7600 KRW |
53.0700 KRW |
51.7600 KRW |
| 2025-08-02 |
51.8989 KRW |
7,244,158.2783 |
52.8400 KRW |
51.1100 KRW |
53.0300 KRW |
51.3800 KRW |
| 2025-08-01 |
54.6547 KRW |
8,858,804.2466 |
56.6600 KRW |
52.7400 KRW |
56.7600 KRW |
54.6800 KRW |
| 2025-07-31 |
58.3607 KRW |
12,481,602.5289 |
58.8400 KRW |
56.9900 KRW |
60.0000 KRW |
57.5500 KRW |
| 2025-07-30 |
55.6092 KRW |
23,928,911.4083 |
57.8500 KRW |
53.1100 KRW |
58.3300 KRW |
56.8000 KRW |
| 2025-07-29 |
64.9633 KRW |
13,611,913.7391 |
66.5100 KRW |
62.9100 KRW |
67.0100 KRW |
64.8300 KRW |
| 2025-07-28 |
70.4340 KRW |
4,752,422.8640 |
70.6500 KRW |
69.2100 KRW |
71.5700 KRW |
70.5200 KRW |
| 2025-07-27 |
70.5182 KRW |
6,964,313.0519 |
70.0700 KRW |
69.6800 KRW |
71.5000 KRW |
70.8900 KRW |
| 2025-07-26 |
71.1337 KRW |
7,546,597.5610 |
70.0800 KRW |
69.7000 KRW |
72.6700 KRW |
70.8900 KRW |
| 2025-07-25 |
70.2413 KRW |
6,723,497.3395 |
70.4300 KRW |
68.7800 KRW |
72.0300 KRW |
70.8600 KRW |
| 2025-07-24 |
70.5650 KRW |
14,717,040.9542 |
71.8700 KRW |
68.2700 KRW |
73.3400 KRW |
69.6600 KRW |
| 2025-07-23 |
86.4672 KRW |
236,860,706.4058 |
72.9000 KRW |
72.5700 KRW |
99.9200 KRW |
91.2200 KRW |
| 2025-07-22 |
69.5064 KRW |
6,648,989.1816 |
68.9600 KRW |
68.3000 KRW |
70.6800 KRW |
70.4500 KRW |
| 2025-07-21 |
69.3763 KRW |
15,287,315.0509 |
72.0800 KRW |
67.1900 KRW |
72.3900 KRW |
69.8500 KRW |
| 2025-07-20 |
73.8388 KRW |
19,909,514.4778 |
71.7700 KRW |
71.4800 KRW |
77.0000 KRW |
73.2900 KRW |
| 2025-07-19 |
66.2823 KRW |
12,226,283.5793 |
66.2800 KRW |
65.0600 KRW |
67.6900 KRW |
67.2300 KRW |
| 2025-07-18 |
65.7325 KRW |
14,932,324.4926 |
65.4400 KRW |
64.2000 KRW |
67.6200 KRW |
67.6000 KRW |
| 2025-07-17 |
67.4911 KRW |
19,538,687.4247 |
67.0300 KRW |
65.0200 KRW |
69.0900 KRW |
67.6300 KRW |
| 2025-07-16 |
69.5822 KRW |
13,142,448.8298 |
69.1700 KRW |
67.8700 KRW |
71.2900 KRW |
68.8700 KRW |
| 2025-07-15 |
69.3174 KRW |
15,940,187.2264 |
69.0300 KRW |
66.1000 KRW |
72.0100 KRW |
68.5900 KRW |
| 2025-07-14 |
73.4500 KRW |
44,223,719.6920 |
70.3000 KRW |
69.3300 KRW |
77.4300 KRW |
71.9000 KRW |
| 2025-07-13 |
73.9062 KRW |
82,793,708.2750 |
70.8700 KRW |
65.5500 KRW |
80.9900 KRW |
74.3200 KRW |
| 2025-07-12 |
64.9124 KRW |
58,963,854.0717 |
69.0900 KRW |
60.6000 KRW |
69.3600 KRW |
65.1600 KRW |
| 2025-07-11 |
100.9163 KRW |
96,033,504.6971 |
89.0000 KRW |
83.7400 KRW |
112.0000 KRW |
104.0000 KRW |
| 2025-07-10 |
69.9091 KRW |
52,715,218.9925 |
70.7300 KRW |
63.0000 KRW |
76.3800 KRW |
71.2900 KRW |
| 2025-07-09 |
67.0651 KRW |
52,798,222.4875 |
66.8100 KRW |
63.3300 KRW |
70.3400 KRW |
68.1400 KRW |