Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
30.1409 KRW |
583,343.3115 HFT |
30.4300 KRW |
29.1000 KRW |
30.8600 KRW |
29.9500 KRW |
| 2026-02-02 |
31.3959 KRW |
710,395.3875 HFT |
31.0000 KRW |
30.9800 KRW |
31.7700 KRW |
31.6000 KRW |
| 2026-02-01 |
32.8375 KRW |
484,403.1357 HFT |
33.4400 KRW |
31.4900 KRW |
33.4400 KRW |
31.4900 KRW |
| 2026-01-31 |
31.2909 KRW |
3,752,293.1171 HFT |
32.7100 KRW |
29.0900 KRW |
33.5100 KRW |
31.4500 KRW |
| 2026-01-30 |
34.9492 KRW |
90,428.9401 HFT |
34.9900 KRW |
34.7100 KRW |
35.0100 KRW |
34.7100 KRW |
| 2026-01-29 |
33.9359 KRW |
1,157,363.1403 HFT |
34.3000 KRW |
33.0300 KRW |
35.1800 KRW |
35.1800 KRW |
| 2026-01-28 |
36.3749 KRW |
463,866.0254 HFT |
36.5100 KRW |
35.7900 KRW |
36.6000 KRW |
35.8600 KRW |
| 2026-01-27 |
36.8848 KRW |
80,116.1185 HFT |
36.2800 KRW |
36.2800 KRW |
37.1500 KRW |
37.0500 KRW |
| 2026-01-26 |
38.0072 KRW |
21,642.0158 HFT |
38.2700 KRW |
37.7800 KRW |
38.2700 KRW |
38.2500 KRW |
| 2026-01-25 |
36.7180 KRW |
146,857.4266 HFT |
38.3700 KRW |
35.5800 KRW |
38.3700 KRW |
36.5600 KRW |
| 2026-01-24 |
38.6489 KRW |
196,807.3190 HFT |
39.0100 KRW |
38.2400 KRW |
39.0100 KRW |
38.5500 KRW |
| 2026-01-23 |
39.1381 KRW |
115,579.3307 HFT |
39.0600 KRW |
38.7500 KRW |
40.0100 KRW |
38.7500 KRW |
| 2026-01-22 |
38.8887 KRW |
195,501.7175 HFT |
38.5000 KRW |
38.2600 KRW |
39.3600 KRW |
39.3000 KRW |
| 2026-01-21 |
39.4937 KRW |
1,153,469.3685 HFT |
39.6200 KRW |
38.3500 KRW |
40.1400 KRW |
39.9700 KRW |
| 2026-01-20 |
39.8582 KRW |
381,081.6554 HFT |
40.5200 KRW |
39.4900 KRW |
40.5200 KRW |
39.5300 KRW |
| 2026-01-19 |
42.1504 KRW |
260,535.2451 HFT |
41.9500 KRW |
41.8000 KRW |
43.3300 KRW |
42.9800 KRW |
| 2026-01-18 |
46.3817 KRW |
715,383.8981 HFT |
45.9900 KRW |
45.9100 KRW |
46.9700 KRW |
46.2600 KRW |
| 2026-01-17 |
45.6855 KRW |
675,888.5481 HFT |
45.7000 KRW |
45.0900 KRW |
46.8500 KRW |
46.7600 KRW |
| 2026-01-16 |
43.5122 KRW |
106,960.0100 HFT |
43.6500 KRW |
43.1100 KRW |
44.0400 KRW |
43.8100 KRW |
| 2026-01-15 |
42.3294 KRW |
772,789.8755 HFT |
43.2400 KRW |
41.4500 KRW |
43.2400 KRW |
41.7100 KRW |
| 2026-01-14 |
45.3104 KRW |
565,910.7151 HFT |
45.7600 KRW |
43.7400 KRW |
46.1100 KRW |
44.0700 KRW |
| 2026-01-13 |
44.1316 KRW |
130,785.0745 HFT |
43.7600 KRW |
43.7600 KRW |
44.4400 KRW |
43.9200 KRW |
| 2026-01-12 |
42.7284 KRW |
75,064.6262 HFT |
42.6100 KRW |
42.5300 KRW |
43.0200 KRW |
42.5300 KRW |
| 2026-01-11 |
44.1811 KRW |
407,440.0406 HFT |
44.2200 KRW |
43.7800 KRW |
44.3900 KRW |
43.7900 KRW |
| 2026-01-10 |
45.9873 KRW |
8,916,344.2629 HFT |
45.0200 KRW |
44.9200 KRW |
49.5500 KRW |
46.3500 KRW |
| 2026-01-09 |
43.5701 KRW |
390,397.8288 HFT |
42.9900 KRW |
42.9900 KRW |
44.2200 KRW |
43.6900 KRW |
| 2026-01-08 |
43.5993 KRW |
257,522.7056 HFT |
42.6700 KRW |
42.6700 KRW |
43.9000 KRW |
43.5400 KRW |
| 2026-01-07 |
43.8544 KRW |
436,226.8921 HFT |
43.5100 KRW |
43.2200 KRW |
45.2100 KRW |
45.0400 KRW |
| 2026-01-06 |
43.5791 KRW |
532,877.5719 HFT |
45.2300 KRW |
42.7900 KRW |
45.2300 KRW |
44.2900 KRW |
| 2026-01-05 |
44.1419 KRW |
325,384.1138 HFT |
43.5500 KRW |
43.3800 KRW |
44.3600 KRW |
44.2700 KRW |
| 2026-01-04 |
44.0959 KRW |
1,007,289.8343 HFT |
43.6600 KRW |
43.1400 KRW |
44.5600 KRW |
43.3100 KRW |
| 2026-01-03 |
41.9430 KRW |
662,354.8525 HFT |
41.6500 KRW |
41.3100 KRW |
42.3100 KRW |
41.9300 KRW |
| 2026-01-02 |
42.0247 KRW |
403,322.5730 HFT |
41.8300 KRW |
41.5400 KRW |
42.5200 KRW |
42.1300 KRW |
| 2026-01-01 |
41.3202 KRW |
1,146,581.8439 HFT |
41.6600 KRW |
40.9100 KRW |
42.2000 KRW |
42.1200 KRW |
| 2025-12-31 |
38.2118 KRW |
1,465,560.7000 HFT |
38.1200 KRW |
36.7700 KRW |
39.3000 KRW |
39.3000 KRW |
| 2025-12-30 |
38.7356 KRW |
155,475.1887 HFT |
38.8700 KRW |
38.2400 KRW |
38.9400 KRW |
38.2400 KRW |
| 2025-12-29 |
40.6531 KRW |
30,172.2542 HFT |
40.5800 KRW |
40.4400 KRW |
40.9700 KRW |
40.9700 KRW |
| 2025-12-28 |
41.3923 KRW |
106,154.4130 HFT |
41.6000 KRW |
40.6100 KRW |
41.6000 KRW |
40.7800 KRW |
| 2025-12-27 |
42.9071 KRW |
115,564.9495 HFT |
43.0100 KRW |
42.7400 KRW |
43.1500 KRW |
42.7400 KRW |
| 2025-12-26 |
42.1737 KRW |
326,099.1405 HFT |
40.9000 KRW |
40.8600 KRW |
42.6400 KRW |
42.1100 KRW |
| 2025-12-25 |
41.7369 KRW |
12,588.2657 HFT |
41.6200 KRW |
41.6200 KRW |
42.1700 KRW |
42.0000 KRW |
| 2025-12-24 |
40.7179 KRW |
89,529.1271 HFT |
40.7500 KRW |
40.4400 KRW |
40.8800 KRW |
40.8600 KRW |
| 2025-12-23 |
41.2408 KRW |
122,482.4846 HFT |
40.2300 KRW |
40.2300 KRW |
41.6400 KRW |
41.0800 KRW |
| 2025-12-22 |
40.7501 KRW |
281,036.6140 HFT |
41.2200 KRW |
39.8400 KRW |
41.2200 KRW |
40.2500 KRW |
| 2025-12-21 |
39.5326 KRW |
177,358.4656 HFT |
39.6100 KRW |
39.3400 KRW |
40.0000 KRW |
39.4000 KRW |
| 2025-12-20 |
41.1878 KRW |
431,126.1792 HFT |
40.8100 KRW |
40.6500 KRW |
41.8000 KRW |
41.2900 KRW |
| 2025-12-19 |
39.4491 KRW |
109,916.1176 HFT |
39.6500 KRW |
39.0100 KRW |
40.3300 KRW |
39.2800 KRW |
| 2025-12-18 |
38.7257 KRW |
1,915,773.2817 HFT |
39.9700 KRW |
37.0700 KRW |
40.4900 KRW |
37.5200 KRW |
| 2025-12-17 |
40.8913 KRW |
369,010.5164 HFT |
42.2000 KRW |
39.7800 KRW |
42.5700 KRW |
39.7800 KRW |
| 2025-12-16 |
43.7054 KRW |
458.4023 HFT |
43.8200 KRW |
43.5400 KRW |
43.8200 KRW |
43.5400 KRW |