Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
96.9612 KRW |
3,985,099.2602 HFT |
94.8600 KRW |
94.8100 KRW |
101.0000 KRW |
96.9400 KRW |
| 2025-04-21 |
95.5235 KRW |
923,597.1418 HFT |
96.8100 KRW |
92.8800 KRW |
97.1500 KRW |
94.2200 KRW |
| 2025-04-20 |
98.9072 KRW |
8,754,726.0572 HFT |
103.0000 KRW |
94.9700 KRW |
103.0000 KRW |
95.9500 KRW |
| 2025-04-19 |
85.6156 KRW |
1,509,440.2688 HFT |
82.6900 KRW |
82.5700 KRW |
87.9500 KRW |
86.6900 KRW |
| 2025-04-18 |
76.8614 KRW |
243,948.9554 HFT |
76.9700 KRW |
76.2700 KRW |
78.0100 KRW |
77.1500 KRW |
| 2025-04-17 |
73.0683 KRW |
3,350,976.5058 HFT |
70.1100 KRW |
70.1100 KRW |
84.1400 KRW |
73.3300 KRW |
| 2025-04-16 |
70.8708 KRW |
255,924.9830 HFT |
72.0100 KRW |
70.0000 KRW |
72.8900 KRW |
72.2300 KRW |
| 2025-04-15 |
75.4433 KRW |
153,634.7565 HFT |
76.7700 KRW |
74.1000 KRW |
77.1000 KRW |
74.1000 KRW |
| 2025-04-14 |
74.4386 KRW |
178,613.3038 HFT |
75.9000 KRW |
73.3600 KRW |
75.9000 KRW |
74.9300 KRW |
| 2025-04-13 |
75.6105 KRW |
895,219.5352 HFT |
80.0800 KRW |
73.9000 KRW |
81.8300 KRW |
73.9000 KRW |
| 2025-04-12 |
83.1018 KRW |
388,969.6968 HFT |
82.3000 KRW |
82.3000 KRW |
84.6200 KRW |
82.8700 KRW |
| 2025-04-11 |
82.2519 KRW |
212,523.7663 HFT |
82.2300 KRW |
81.8700 KRW |
83.0000 KRW |
81.8700 KRW |
| 2025-04-10 |
82.9912 KRW |
1,944,371.7425 HFT |
79.6900 KRW |
79.3500 KRW |
84.3100 KRW |
80.6000 KRW |
| 2025-04-09 |
82.7924 KRW |
89,903.6420 HFT |
79.6900 KRW |
79.3500 KRW |
84.3100 KRW |
83.5500 KRW |
| 2025-04-08 |
74.1626 KRW |
172,453.2415 HFT |
77.0500 KRW |
72.9900 KRW |
77.2700 KRW |
72.9900 KRW |
| 2025-04-07 |
77.7881 KRW |
295,790.6883 HFT |
76.6000 KRW |
75.0600 KRW |
78.6900 KRW |
78.4500 KRW |
| 2025-04-06 |
75.5583 KRW |
407,008.4044 HFT |
77.4700 KRW |
72.1500 KRW |
78.4700 KRW |
72.6300 KRW |
| 2025-04-05 |
78.1207 KRW |
76,102.9117 HFT |
79.4300 KRW |
77.5400 KRW |
79.4300 KRW |
78.6800 KRW |
| 2025-04-04 |
77.3193 KRW |
29,498.3531 HFT |
77.6600 KRW |
75.7800 KRW |
78.4300 KRW |
78.4300 KRW |
| 2025-04-03 |
80.7449 KRW |
398,040.1991 HFT |
77.4000 KRW |
77.3300 KRW |
88.1100 KRW |
78.9800 KRW |
| 2025-04-02 |
83.4220 KRW |
453,793.0696 HFT |
83.6300 KRW |
78.1300 KRW |
88.4100 KRW |
78.1300 KRW |
| 2025-04-01 |
90.9786 KRW |
1,056,180.7983 HFT |
91.4600 KRW |
86.0300 KRW |
99.7900 KRW |
87.9100 KRW |
| 2025-03-31 |
92.5290 KRW |
69,264.8438 HFT |
96.2200 KRW |
90.4000 KRW |
96.2200 KRW |
91.2500 KRW |
| 2025-03-30 |
96.1924 KRW |
28,418.7608 HFT |
97.0600 KRW |
94.9300 KRW |
98.0100 KRW |
94.9300 KRW |
| 2025-03-29 |
94.9620 KRW |
94,311.9236 HFT |
96.9100 KRW |
93.5700 KRW |
96.9100 KRW |
94.3800 KRW |
| 2025-03-28 |
103.2024 KRW |
36,331.2055 HFT |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-03-27 |
114.0508 KRW |
86,169.1644 HFT |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-03-26 |
112.6645 KRW |
108,672.0596 HFT |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-03-25 |
116.0580 KRW |
71,404.5300 HFT |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-03-24 |
117.9366 KRW |
210,667.5647 HFT |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-03-23 |
116.0707 KRW |
284,161.8031 HFT |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2025-03-22 |
116.5614 KRW |
140,148.3852 HFT |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-03-21 |
109.8547 KRW |
135,485.7218 HFT |
108.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |