Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
50.3039 KRW |
3,923,048.5405 HFT |
52.0400 KRW |
48.6300 KRW |
52.5400 KRW |
49.2000 KRW |
| 2025-12-04 |
51.7272 KRW |
918,069.9090 HFT |
52.0400 KRW |
50.5300 KRW |
52.5400 KRW |
51.5600 KRW |
| 2025-12-03 |
49.3771 KRW |
1,173,470.4623 HFT |
48.6700 KRW |
48.3200 KRW |
51.0500 KRW |
51.0500 KRW |
| 2025-12-02 |
49.8818 KRW |
1,386,890.5190 HFT |
49.3000 KRW |
48.7000 KRW |
50.8200 KRW |
49.2800 KRW |
| 2025-12-01 |
47.3539 KRW |
825,254.0162 HFT |
48.0500 KRW |
46.7600 KRW |
48.0500 KRW |
47.5700 KRW |
| 2025-11-30 |
51.8741 KRW |
332,364.9448 HFT |
51.7900 KRW |
51.5300 KRW |
52.1800 KRW |
51.7600 KRW |
| 2025-11-29 |
53.7571 KRW |
387,853.8527 HFT |
54.6900 KRW |
52.4000 KRW |
54.9000 KRW |
53.0800 KRW |
| 2025-11-28 |
56.3837 KRW |
958,259.5441 HFT |
57.5500 KRW |
55.4900 KRW |
57.8300 KRW |
56.2200 KRW |
| 2025-11-27 |
58.2178 KRW |
1,479,988.6487 HFT |
57.4900 KRW |
57.3400 KRW |
59.3300 KRW |
57.8000 KRW |
| 2025-11-26 |
57.2262 KRW |
2,993,688.1759 HFT |
56.9000 KRW |
56.0400 KRW |
58.1300 KRW |
56.4800 KRW |
| 2025-11-25 |
56.9994 KRW |
2,888,432.5019 HFT |
56.4400 KRW |
56.0000 KRW |
58.3100 KRW |
56.9900 KRW |
| 2025-11-24 |
60.8371 KRW |
4,128,049.6424 HFT |
61.3500 KRW |
59.7800 KRW |
61.8600 KRW |
60.2900 KRW |
| 2025-11-23 |
57.2758 KRW |
2,736,724.3771 HFT |
58.0500 KRW |
56.6700 KRW |
58.3000 KRW |
56.9500 KRW |
| 2025-11-22 |
60.0136 KRW |
8,234,850.7472 HFT |
61.8700 KRW |
58.2000 KRW |
61.8700 KRW |
58.2000 KRW |
| 2025-11-21 |
83.2363 KRW |
126,620,860.7224 HFT |
86.7500 KRW |
70.5000 KRW |
103.0000 KRW |
72.9600 KRW |
| 2025-11-20 |
61.6983 KRW |
22,813,740.1308 HFT |
58.4800 KRW |
55.1300 KRW |
65.0800 KRW |
62.5900 KRW |
| 2025-11-19 |
54.2396 KRW |
3,425,987.4592 HFT |
53.8300 KRW |
50.9300 KRW |
56.6000 KRW |
53.5300 KRW |
| 2025-11-18 |
52.3548 KRW |
459,927.7255 HFT |
51.4300 KRW |
51.1700 KRW |
54.5000 KRW |
53.8900 KRW |
| 2025-11-17 |
55.2214 KRW |
461,908.2411 HFT |
56.9700 KRW |
53.9100 KRW |
57.0000 KRW |
53.9300 KRW |
| 2025-11-16 |
55.9451 KRW |
905,907.2551 HFT |
57.4200 KRW |
55.0000 KRW |
57.4200 KRW |
56.0300 KRW |
| 2025-11-15 |
59.6873 KRW |
170,013.5019 HFT |
60.0300 KRW |
59.4300 KRW |
60.0800 KRW |
59.6200 KRW |
| 2025-11-14 |
58.2670 KRW |
577,214.3951 HFT |
59.0400 KRW |
57.2300 KRW |
59.8800 KRW |
57.8900 KRW |
| 2025-11-13 |
60.6565 KRW |
1,225,499.3903 HFT |
64.5600 KRW |
59.2800 KRW |
64.7000 KRW |
60.5500 KRW |
| 2025-11-12 |
62.3895 KRW |
1,237,735.0392 HFT |
66.4000 KRW |
60.2700 KRW |
67.0000 KRW |
62.2200 KRW |
| 2025-11-11 |
67.4770 KRW |
421,589.1208 HFT |
68.2800 KRW |
65.0000 KRW |
68.6000 KRW |
65.0000 KRW |
| 2025-11-10 |
68.5112 KRW |
67,630.2665 HFT |
68.0700 KRW |
67.8400 KRW |
69.0000 KRW |
69.0000 KRW |
| 2025-11-09 |
68.2070 KRW |
281,909.2753 HFT |
67.8100 KRW |
67.7000 KRW |
69.3500 KRW |
68.0900 KRW |
| 2025-11-08 |
68.5331 KRW |
138,253.9855 HFT |
67.5800 KRW |
66.9100 KRW |
69.1600 KRW |
69.1600 KRW |
| 2025-11-07 |
67.9670 KRW |
1,970,296.7292 HFT |
63.3300 KRW |
63.1300 KRW |
72.3100 KRW |
71.5100 KRW |
| 2025-11-06 |
62.3177 KRW |
688,331.0951 HFT |
63.9700 KRW |
60.2900 KRW |
65.0000 KRW |
60.2900 KRW |
| 2025-11-05 |
63.2293 KRW |
212,799.4714 HFT |
62.1500 KRW |
62.1400 KRW |
64.3000 KRW |
64.3000 KRW |
| 2025-11-04 |
62.1107 KRW |
1,978,309.2812 HFT |
62.9400 KRW |
59.4500 KRW |
64.8700 KRW |
61.4500 KRW |
| 2025-11-03 |
58.8909 KRW |
1,731,796.8641 HFT |
61.3800 KRW |
57.1400 KRW |
61.3800 KRW |
59.3500 KRW |
| 2025-11-02 |
66.2000 KRW |
79,408.6008 HFT |
66.1800 KRW |
65.5700 KRW |
66.8300 KRW |
65.6200 KRW |
| 2025-11-01 |
68.0365 KRW |
126,334.3898 HFT |
67.1900 KRW |
67.1900 KRW |
69.1000 KRW |
68.5900 KRW |
| 2025-10-31 |
67.8743 KRW |
89,941.8581 HFT |
68.6800 KRW |
66.7700 KRW |
68.7900 KRW |
67.1700 KRW |
| 2025-10-30 |
65.1497 KRW |
589,039.1777 HFT |
66.3700 KRW |
64.0100 KRW |
66.3700 KRW |
65.0800 KRW |
| 2025-10-29 |
72.3013 KRW |
1,908,397.2434 HFT |
72.5300 KRW |
70.0500 KRW |
74.4000 KRW |
73.0000 KRW |
| 2025-10-28 |
71.9459 KRW |
525,302.2882 HFT |
74.9900 KRW |
70.6100 KRW |
75.0700 KRW |
71.2000 KRW |
| 2025-10-27 |
76.7909 KRW |
82,004.4881 HFT |
76.6400 KRW |
76.1900 KRW |
77.5400 KRW |
77.5400 KRW |
| 2025-10-26 |
76.7570 KRW |
154,816.6183 HFT |
75.9500 KRW |
75.5300 KRW |
77.2700 KRW |
76.8300 KRW |
| 2025-10-25 |
74.4414 KRW |
171,265.1620 HFT |
74.1000 KRW |
74.0200 KRW |
75.0200 KRW |
74.6300 KRW |
| 2025-10-24 |
74.5027 KRW |
344,070.0552 HFT |
73.5400 KRW |
72.9900 KRW |
75.0700 KRW |
75.0200 KRW |
| 2025-10-23 |
74.9750 KRW |
164,747.4690 HFT |
74.9500 KRW |
74.4600 KRW |
75.8700 KRW |
74.9900 KRW |
| 2025-10-22 |
72.4253 KRW |
867,888.3170 HFT |
73.9700 KRW |
70.0900 KRW |
74.1900 KRW |
71.3500 KRW |
| 2025-10-21 |
75.8478 KRW |
1,748,587.7035 HFT |
78.7300 KRW |
73.0000 KRW |
79.5000 KRW |
73.0000 KRW |
| 2025-10-20 |
78.3245 KRW |
281,521.4538 HFT |
80.5300 KRW |
77.7200 KRW |
80.5300 KRW |
77.8600 KRW |
| 2025-10-19 |
79.8076 KRW |
586,615.1879 HFT |
79.9600 KRW |
79.2300 KRW |
81.3300 KRW |
80.0600 KRW |
| 2025-10-18 |
78.3168 KRW |
132,200.8970 HFT |
78.3500 KRW |
77.3000 KRW |
79.4500 KRW |
78.6300 KRW |
| 2025-10-17 |
80.7300 KRW |
905,869.2313 HFT |
81.4900 KRW |
78.9200 KRW |
81.8300 KRW |
79.8800 KRW |