Identifier on Bithumb: KRW-HEMI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
21.1512 KRW |
16,330,671.5737 HEMI |
21.5200 KRW |
20.4700 KRW |
21.7100 KRW |
20.8600 KRW |
| 2025-12-14 |
21.6921 KRW |
11,453,408.1822 HEMI |
21.3700 KRW |
21.1300 KRW |
22.0800 KRW |
21.1800 KRW |
| 2025-12-13 |
21.9660 KRW |
8,692,677.2464 HEMI |
21.6100 KRW |
21.6100 KRW |
22.3300 KRW |
22.1000 KRW |
| 2025-12-12 |
21.5116 KRW |
28,228,979.6364 HEMI |
21.9600 KRW |
21.1400 KRW |
21.9600 KRW |
21.3700 KRW |
| 2025-12-11 |
21.4210 KRW |
36,930,173.8547 HEMI |
21.1800 KRW |
21.1300 KRW |
21.8200 KRW |
21.5500 KRW |
| 2025-12-10 |
22.3883 KRW |
48,591,021.3739 HEMI |
22.3900 KRW |
21.9500 KRW |
22.7000 KRW |
22.0900 KRW |
| 2025-12-09 |
23.0041 KRW |
60,267,485.6579 HEMI |
22.4400 KRW |
22.2800 KRW |
23.7400 KRW |
22.5900 KRW |
| 2025-12-08 |
23.0567 KRW |
51,143,406.9861 HEMI |
23.4500 KRW |
22.3900 KRW |
23.7300 KRW |
22.4800 KRW |
| 2025-12-07 |
25.3860 KRW |
97,437,430.1269 HEMI |
25.3100 KRW |
24.1000 KRW |
27.0000 KRW |
25.6500 KRW |
| 2025-12-06 |
21.5712 KRW |
26,151,263.4460 HEMI |
20.8700 KRW |
20.7100 KRW |
22.6900 KRW |
21.2300 KRW |
| 2025-12-05 |
21.2629 KRW |
29,880,523.2065 HEMI |
21.9200 KRW |
20.5800 KRW |
22.3700 KRW |
20.8500 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 |