Crypto exchange Bithumb
Market Hemi (HEMI) / KRW
Identifier on Bithumb: KRW-HEMI12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 24.2611 KRW | 121,764,867.0027 HEMI | 25.2300 KRW | 22.7600 KRW | 26.6400 KRW | 23.1700 KRW |
| 2025-12-04 | 25.0581 KRW | 58,739,831.5683 HEMI | 25.2300 KRW | 23.2800 KRW | 26.6400 KRW | 23.3700 KRW |
| 2025-12-03 | 21.3312 KRW | 22,749,353.3437 HEMI | 21.2700 KRW | 21.0000 KRW | 21.9500 KRW | 21.6300 KRW |
| 2025-12-02 | 22.2481 KRW | 40,403,951.9022 HEMI | 21.4200 KRW | 20.8200 KRW | 23.4400 KRW | 21.2500 KRW |
| 2025-12-01 | 20.7671 KRW | 13,567,328.2026 HEMI | 21.5600 KRW | 20.1800 KRW | 21.5600 KRW | 21.0300 KRW |
| 2025-11-30 | 24.7104 KRW | 8,364,527.9838 HEMI | 24.8900 KRW | 24.3100 KRW | 25.3400 KRW | 25.3400 KRW |
| 2025-11-29 | 26.9334 KRW | 21,970,124.4757 HEMI | 27.3000 KRW | 26.3800 KRW | 27.6200 KRW | 27.0600 KRW |
| 2025-11-28 | 31.3091 KRW | 2,858,687.4957 HEMI | 32.0000 KRW | 30.6000 KRW | 32.2600 KRW | 31.2400 KRW |
| 2025-11-27 | 32.2487 KRW | 9,239,935.2363 HEMI | 32.8000 KRW | 31.3400 KRW | 32.8700 KRW | 31.4000 KRW |
| 2025-11-26 | 34.5825 KRW | 26,367,959.4908 HEMI | 34.2100 KRW | 34.1000 KRW | 35.2000 KRW | 34.5800 KRW |
| 2025-11-25 | 41.2825 KRW | 150,307,740.9353 HEMI | 39.3500 KRW | 35.4000 KRW | 46.7000 KRW | 39.0200 KRW |
| 2025-11-24 | 32.5616 KRW | 15,165,387.3388 HEMI | 30.6500 KRW | 30.5000 KRW | 34.5000 KRW | 31.7800 KRW |
| 2025-11-23 | 29.0494 KRW | 282,288.4678 HEMI | 29.1800 KRW | 28.9600 KRW | 29.1800 KRW | 29.0300 KRW |
| 2025-11-22 | 29.8810 KRW | 1,106,855.9774 HEMI | 29.8700 KRW | 29.4600 KRW | 30.1400 KRW | 29.5800 KRW |
| 2025-11-21 | 32.0137 KRW | 23,607,162.4971 HEMI | 30.4000 KRW | 29.8600 KRW | 34.8200 KRW | 30.8600 KRW |
| 2025-11-20 | 32.2404 KRW | 5,268,325.4202 HEMI | 34.0000 KRW | 30.4500 KRW | 35.8100 KRW | 31.2100 KRW |
| 2025-11-19 | 32.0770 KRW | 4,341,915.2726 HEMI | 32.7400 KRW | 30.8300 KRW | 33.6000 KRW | 31.2500 KRW |
| 2025-11-18 | 33.8818 KRW | 3,557,953.0760 HEMI | 32.4500 KRW | 32.2300 KRW | 34.8200 KRW | 34.2900 KRW |
| 2025-11-17 | 33.6555 KRW | 3,765,620.7523 HEMI | 34.7900 KRW | 32.8400 KRW | 34.9100 KRW | 33.1000 KRW |
| 2025-11-16 | 36.9926 KRW | 3,057,939.4088 HEMI | 37.8700 KRW | 36.0700 KRW | 37.8700 KRW | 36.7300 KRW |
| 2025-11-15 | 39.9111 KRW | 3,655,473.0412 HEMI | 40.7400 KRW | 38.8100 KRW | 40.8200 KRW | 39.2600 KRW |
| 2025-11-14 | 41.2830 KRW | 2,964,504.8443 HEMI | 40.7900 KRW | 40.3600 KRW | 42.1500 KRW | 41.6000 KRW |
| 2025-11-13 | 44.1840 KRW | 6,225,112.3550 HEMI | 46.3100 KRW | 42.9000 KRW | 46.7300 KRW | 43.8300 KRW |
| 2025-11-12 | 47.7363 KRW | 1,148,225.2366 HEMI | 48.9900 KRW | 46.8300 KRW | 48.9900 KRW | 47.2800 KRW |
| 2025-11-11 | 49.7152 KRW | 1,986,019.9612 HEMI | 50.9800 KRW | 48.5500 KRW | 51.2600 KRW | 48.6500 KRW |
| 2025-11-10 | 52.7376 KRW | 6,063,134.4360 HEMI | 53.0400 KRW | 51.7700 KRW | 55.9500 KRW | 51.8200 KRW |
| 2025-11-09 | 56.8293 KRW | 58,096,005.7367 HEMI | 51.7900 KRW | 51.7900 KRW | 61.8000 KRW | 56.1200 KRW |
| 2025-11-08 | 50.1855 KRW | 2,790,470.2957 HEMI | 51.1400 KRW | 49.5000 KRW | 51.1400 KRW | 51.1400 KRW |
| 2025-11-07 | 52.9527 KRW | 2,242,544.2226 HEMI | 51.4800 KRW | 51.0800 KRW | 55.2700 KRW | 54.7000 KRW |
| 2025-11-06 | 49.7198 KRW | 2,177,884.4879 HEMI | 51.0000 KRW | 48.8000 KRW | 51.1200 KRW | 51.1200 KRW |
| 2025-11-05 | 51.6844 KRW | 1,252,721.7904 HEMI | 51.0300 KRW | 50.6000 KRW | 53.2000 KRW | 52.6900 KRW |
| 2025-11-04 | 52.4060 KRW | 813,001.4450 HEMI | 54.0000 KRW | 50.8800 KRW | 54.5600 KRW | 52.8400 KRW |
| 2025-11-03 | 53.8546 KRW | 1,500,077.5611 HEMI | 56.3800 KRW | 51.8600 KRW | 56.4200 KRW | 52.3300 KRW |
| 2025-11-02 | 59.1272 KRW | 1,907,062.4683 HEMI | 60.0800 KRW | 57.8600 KRW | 60.6200 KRW | 60.0000 KRW |
| 2025-11-01 | 62.0999 KRW | 988,238.8443 HEMI | 62.4000 KRW | 61.0600 KRW | 63.5400 KRW | 61.9000 KRW |
| 2025-10-31 | 63.3438 KRW | 1,013,564.0290 HEMI | 65.5900 KRW | 62.7000 KRW | 65.5900 KRW | 63.8300 KRW |
| 2025-10-30 | 66.0030 KRW | 1,075,755.0530 HEMI | 67.2200 KRW | 64.6600 KRW | 67.2200 KRW | 65.6500 KRW |
| 2025-10-29 | 73.5641 KRW | 1,027,011.0377 HEMI | 73.5800 KRW | 72.0000 KRW | 75.1500 KRW | 74.0000 KRW |
| 2025-10-28 | 78.0423 KRW | 640,004.4622 HEMI | 80.6000 KRW | 75.5700 KRW | 80.9100 KRW | 75.9500 KRW |
| 2025-10-27 | 81.9375 KRW | 723,917.8530 HEMI | 80.8300 KRW | 80.1200 KRW | 83.3300 KRW | 81.4600 KRW |
| 2025-10-26 | 89.4463 KRW | 569,114.5738 HEMI | 89.0200 KRW | 88.5700 KRW | 91.6600 KRW | 91.5000 KRW |
| 2025-10-25 | 86.2447 KRW | 720,667.3802 HEMI | 86.7200 KRW | 85.5200 KRW | 86.7200 KRW | 85.9500 KRW |
| 2025-10-24 | 89.1649 KRW | 378,521.8618 HEMI | 89.4900 KRW | 88.2400 KRW | 90.2600 KRW | 89.4900 KRW |
| 2025-10-23 | 86.8958 KRW | 1,210,048.5694 HEMI | 84.5600 KRW | 84.5600 KRW | 87.7300 KRW | 86.8900 KRW |
| 2025-10-22 | 88.0853 KRW | 1,705,621.0483 HEMI | 89.1200 KRW | 83.9700 KRW | 90.5100 KRW | 83.9700 KRW |
| 2025-10-21 | 87.8235 KRW | 2,407,146.2168 HEMI | 91.4600 KRW | 83.8300 KRW | 93.1100 KRW | 83.9700 KRW |
| 2025-10-20 | 95.4054 KRW | 358,405.0309 HEMI | 97.2000 KRW | 94.5000 KRW | 97.5600 KRW | 95.4500 KRW |
| 2025-10-19 | 94.1462 KRW | 550,025.1859 HEMI | 94.3000 KRW | 93.5100 KRW | 95.0000 KRW | 95.0000 KRW |
| 2025-10-18 | 92.1143 KRW | 402,582.3794 HEMI | 93.6300 KRW | 91.1100 KRW | 93.6600 KRW | 92.2500 KRW |
| 2025-10-17 | 95.4909 KRW | 845,859.9298 HEMI | 95.1700 KRW | 93.6400 KRW | 97.0000 KRW | 94.6300 KRW |
12