Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
83.9881 KRW |
7,111,356.2066 HFT |
84.6500 KRW |
81.4000 KRW |
89.2900 KRW |
83.0000 KRW |
| 2025-10-15 |
83.9740 KRW |
1,009,880.8530 HFT |
84.2200 KRW |
82.3400 KRW |
85.6600 KRW |
83.8000 KRW |
| 2025-10-14 |
86.3327 KRW |
241,759.1949 HFT |
86.3800 KRW |
84.8900 KRW |
88.3500 KRW |
85.0100 KRW |
| 2025-10-13 |
91.2715 KRW |
1,875,718.2859 HFT |
86.8800 KRW |
86.8800 KRW |
94.5000 KRW |
92.4700 KRW |
| 2025-10-12 |
81.7485 KRW |
569,603.5258 HFT |
80.1000 KRW |
79.9800 KRW |
83.5300 KRW |
83.5300 KRW |
| 2025-10-11 |
82.0856 KRW |
1,173,481.5891 HFT |
82.3900 KRW |
77.6600 KRW |
84.5100 KRW |
78.7100 KRW |
| 2025-10-10 |
86.9673 KRW |
4,069,004.5319 HFT |
107.0000 KRW |
43.3100 KRW |
108.0000 KRW |
76.9900 KRW |
| 2025-10-09 |
103.8430 KRW |
349,410.1500 HFT |
102.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-10-08 |
107.1814 KRW |
84,222.7608 HFT |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-10-07 |
104.4250 KRW |
1,046,195.0858 HFT |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-10-06 |
108.7679 KRW |
578,683.7650 HFT |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-05 |
104.5131 KRW |
604,724.7010 HFT |
105.0000 KRW |
102.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-10-04 |
108.1945 KRW |
1,582,919.1849 HFT |
108.0000 KRW |
106.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-03 |
109.2324 KRW |
635,475.8990 HFT |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-02 |
111.6845 KRW |
585,197.3974 HFT |
109.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-10-01 |
108.2934 KRW |
231,554.9828 HFT |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-09-30 |
102.6022 KRW |
434,907.5265 HFT |
103.0000 KRW |
101.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-09-29 |
105.8154 KRW |
304,790.7598 HFT |
108.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-09-28 |
107.0986 KRW |
233,155.9016 HFT |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-09-27 |
108.6494 KRW |
768,863.3124 HFT |
108.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-09-26 |
105.1220 KRW |
378,542.6304 HFT |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-09-25 |
104.0815 KRW |
467,294.7728 HFT |
107.0000 KRW |
102.0000 KRW |
107.0000 KRW |
102.0000 KRW |
| 2025-09-24 |
112.4271 KRW |
155,868.0980 HFT |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-09-23 |
113.0225 KRW |
141,653.9609 HFT |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-09-22 |
109.5146 KRW |
482,184.8950 HFT |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-09-21 |
122.8956 KRW |
163,480.7093 HFT |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-09-20 |
126.0550 KRW |
329,455.0104 HFT |
124.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-09-19 |
120.5730 KRW |
713,872.9217 HFT |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-09-18 |
128.4091 KRW |
722,100.8760 HFT |
129.0000 KRW |
127.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2025-09-17 |
123.1598 KRW |
613,596.6233 HFT |
121.0000 KRW |
119.0000 KRW |
127.0000 KRW |
127.0000 KRW |
| 2025-09-16 |
126.8225 KRW |
369,520.0839 HFT |
125.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-09-15 |
121.4032 KRW |
427,598.8937 HFT |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-09-14 |
127.4749 KRW |
399,662.9025 HFT |
126.0000 KRW |
125.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-09-13 |
131.4881 KRW |
439,308.3093 HFT |
132.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-09-12 |
127.4570 KRW |
247,936.0186 HFT |
128.0000 KRW |
126.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-09-11 |
127.8763 KRW |
96,678.4987 HFT |
128.0000 KRW |
127.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2025-09-10 |
133.3064 KRW |
796,660.8674 HFT |
135.0000 KRW |
129.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-09-09 |
122.7782 KRW |
457,025.6801 HFT |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-09-08 |
130.2290 KRW |
627,292.0742 HFT |
130.0000 KRW |
128.0000 KRW |
133.0000 KRW |
129.0000 KRW |
| 2025-09-07 |
130.3080 KRW |
1,562,613.2576 HFT |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-09-06 |
133.7469 KRW |
1,500,816.9373 HFT |
133.0000 KRW |
131.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2025-09-05 |
142.0646 KRW |
19,656,110.7799 HFT |
135.0000 KRW |
134.0000 KRW |
150.0000 KRW |
140.0000 KRW |
| 2025-09-04 |
121.6647 KRW |
987,525.9527 HFT |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-03 |
129.0183 KRW |
1,955,097.4360 HFT |
132.0000 KRW |
126.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-09-02 |
121.2792 KRW |
1,364,172.0590 HFT |
122.0000 KRW |
117.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-09-01 |
107.4420 KRW |
673,554.7998 HFT |
108.0000 KRW |
105.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-08-31 |
114.2307 KRW |
703,978.1359 HFT |
112.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-08-30 |
110.3168 KRW |
300,138.9063 HFT |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-08-29 |
107.3882 KRW |
331,773.2582 HFT |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-08-28 |
111.8357 KRW |
457,459.0864 HFT |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |