Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
89.6871 KRW |
364,183.7539 HFT |
87.5400 KRW |
86.9000 KRW |
91.5300 KRW |
89.7000 KRW |
| 2025-06-10 |
85.4827 KRW |
694,126.6933 HFT |
83.6400 KRW |
83.5600 KRW |
87.0800 KRW |
85.8100 KRW |
| 2025-06-09 |
84.9410 KRW |
293,035.7335 HFT |
83.6400 KRW |
83.5600 KRW |
87.0000 KRW |
86.6400 KRW |
| 2025-06-08 |
80.9889 KRW |
79,757.6558 HFT |
80.0000 KRW |
79.6900 KRW |
81.6700 KRW |
81.0000 KRW |
| 2025-06-07 |
79.7950 KRW |
6,830.7668 HFT |
78.9700 KRW |
78.9700 KRW |
80.1900 KRW |
80.1900 KRW |
| 2025-06-06 |
77.2643 KRW |
34,846.0598 HFT |
79.0300 KRW |
76.1900 KRW |
79.0300 KRW |
76.1900 KRW |
| 2025-06-05 |
76.0765 KRW |
67,312.0137 HFT |
79.5000 KRW |
74.0500 KRW |
79.5000 KRW |
76.2600 KRW |
| 2025-06-04 |
84.1261 KRW |
30,257.7033 HFT |
84.8600 KRW |
81.0800 KRW |
86.1300 KRW |
82.0400 KRW |
| 2025-06-03 |
85.9082 KRW |
49,534.5309 HFT |
86.8200 KRW |
84.5900 KRW |
87.5600 KRW |
84.8000 KRW |
| 2025-06-02 |
86.0703 KRW |
58,254.2721 HFT |
84.6700 KRW |
84.2200 KRW |
88.1300 KRW |
88.0800 KRW |
| 2025-06-01 |
84.0147 KRW |
83,520.9974 HFT |
84.4200 KRW |
83.7300 KRW |
85.6700 KRW |
85.2500 KRW |
| 2025-05-31 |
84.9673 KRW |
107,159.9115 HFT |
84.8800 KRW |
84.2600 KRW |
86.2100 KRW |
84.2600 KRW |
| 2025-05-30 |
85.7724 KRW |
204,133.6138 HFT |
89.7100 KRW |
84.6700 KRW |
90.3300 KRW |
84.6700 KRW |
| 2025-05-29 |
94.9466 KRW |
59,867.3275 HFT |
97.0600 KRW |
94.0100 KRW |
98.8000 KRW |
96.4700 KRW |
| 2025-05-28 |
97.8614 KRW |
62,100.0115 HFT |
98.8000 KRW |
96.6700 KRW |
99.8500 KRW |
96.6700 KRW |
| 2025-05-27 |
103.9290 KRW |
12,133.9244 HFT |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-05-26 |
102.6133 KRW |
236,964.8823 HFT |
101.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-05-25 |
95.4692 KRW |
95,352.4862 HFT |
95.7700 KRW |
94.7700 KRW |
98.3200 KRW |
95.9100 KRW |
| 2025-05-24 |
105.5153 KRW |
45,206.3218 HFT |
108.0000 KRW |
103.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-05-23 |
110.3535 KRW |
218,425.2232 HFT |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-05-22 |
117.4983 KRW |
345,200.8745 HFT |
112.0000 KRW |
112.0000 KRW |
123.0000 KRW |
115.0000 KRW |
| 2025-05-21 |
103.5217 KRW |
200,072.0718 HFT |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-20 |
103.4324 KRW |
80,847.8907 HFT |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-19 |
101.5761 KRW |
12,919.5190 HFT |
101.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-05-18 |
102.7122 KRW |
154,046.0317 HFT |
106.0000 KRW |
100.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2025-05-17 |
104.2196 KRW |
76,818.4262 HFT |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-05-16 |
108.7536 KRW |
246,875.6672 HFT |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-05-15 |
111.1669 KRW |
144,987.9277 HFT |
111.0000 KRW |
108.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2025-05-14 |
120.4192 KRW |
144,132.6053 HFT |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-05-13 |
123.8088 KRW |
150,322.5525 HFT |
125.0000 KRW |
123.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-05-12 |
123.9930 KRW |
214,316.3032 HFT |
123.0000 KRW |
118.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-05-11 |
121.3005 KRW |
819,184.0113 HFT |
121.0000 KRW |
116.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2025-05-10 |
118.0425 KRW |
409,009.3327 HFT |
115.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-05-09 |
108.9707 KRW |
706,547.8031 HFT |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-05-08 |
98.6944 KRW |
815,099.4152 HFT |
90.0300 KRW |
90.0300 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-05-07 |
83.9405 KRW |
109,943.7983 HFT |
84.8800 KRW |
82.3400 KRW |
85.5300 KRW |
85.3800 KRW |
| 2025-05-06 |
82.1159 KRW |
105,894.3137 HFT |
82.4300 KRW |
79.4600 KRW |
84.9900 KRW |
84.9900 KRW |
| 2025-05-05 |
84.4003 KRW |
46,060.9182 HFT |
84.4700 KRW |
83.7600 KRW |
86.0500 KRW |
85.2700 KRW |
| 2025-05-04 |
87.4125 KRW |
1,530,232.6449 HFT |
85.4900 KRW |
85.4900 KRW |
90.0300 KRW |
86.0200 KRW |
| 2025-05-03 |
86.8004 KRW |
444,432.7078 HFT |
88.9800 KRW |
83.5300 KRW |
88.9800 KRW |
84.6300 KRW |
| 2025-05-02 |
91.6219 KRW |
240,183.5992 HFT |
92.3500 KRW |
90.1000 KRW |
92.3500 KRW |
90.8800 KRW |
| 2025-05-01 |
95.8308 KRW |
286,556.9262 HFT |
97.3200 KRW |
95.0000 KRW |
97.4600 KRW |
95.6600 KRW |
| 2025-04-30 |
97.3882 KRW |
95,065.6324 HFT |
97.2900 KRW |
96.2700 KRW |
99.1400 KRW |
96.2700 KRW |
| 2025-04-29 |
99.7687 KRW |
406,068.6343 HFT |
99.9500 KRW |
97.2800 KRW |
101.0000 KRW |
97.6400 KRW |
| 2025-04-28 |
101.6209 KRW |
403,097.9954 HFT |
101.0000 KRW |
98.7600 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-04-27 |
100.9731 KRW |
149,706.1005 HFT |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-04-26 |
104.1552 KRW |
171,596.3975 HFT |
104.0000 KRW |
104.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-04-25 |
105.9331 KRW |
436,573.2897 HFT |
108.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-04-24 |
97.4237 KRW |
409,801.0401 HFT |
98.7300 KRW |
93.7200 KRW |
99.9600 KRW |
99.3900 KRW |
| 2025-04-23 |
98.5520 KRW |
1,183,957.5135 HFT |
99.7000 KRW |
97.1100 KRW |
101.0000 KRW |
97.5100 KRW |