Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
110.5034 KRW |
946,967.4294 HFT |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-08-26 |
109.1502 KRW |
341,096.4598 HFT |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-08-25 |
110.2536 KRW |
543,415.4245 HFT |
113.0000 KRW |
106.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2025-08-24 |
119.7843 KRW |
1,586,529.3947 HFT |
117.0000 KRW |
117.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-08-23 |
120.0679 KRW |
494,592.1698 HFT |
119.0000 KRW |
118.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-08-22 |
122.9450 KRW |
607,911.7647 HFT |
121.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-08-21 |
114.5046 KRW |
512,673.0002 HFT |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-08-20 |
116.4885 KRW |
361,814.5119 HFT |
115.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-08-19 |
114.4904 KRW |
318,155.8893 HFT |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-08-18 |
118.1480 KRW |
244,686.8757 HFT |
119.0000 KRW |
118.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-08-17 |
120.8988 KRW |
62,117.3505 HFT |
121.0000 KRW |
119.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-08-16 |
120.0000 KRW |
83.3333 HFT |
120.0000 KRW |
120.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-08-15 |
118.6406 KRW |
995,822.8723 HFT |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-08-14 |
121.3362 KRW |
401,100.1208 HFT |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-08-13 |
130.8318 KRW |
609,502.1366 HFT |
133.0000 KRW |
129.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-08-12 |
134.4844 KRW |
615,402.5733 HFT |
134.0000 KRW |
131.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2025-08-11 |
135.9240 KRW |
2,168,028.5210 HFT |
138.0000 KRW |
132.0000 KRW |
140.0000 KRW |
133.0000 KRW |
| 2025-08-10 |
148.6807 KRW |
4,845,854.0284 HFT |
152.0000 KRW |
145.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2025-08-09 |
159.4669 KRW |
90,487,586.1823 HFT |
135.0000 KRW |
131.0000 KRW |
185.0000 KRW |
154.0000 KRW |
| 2025-08-08 |
104.0273 KRW |
4,542,036.9823 HFT |
102.0000 KRW |
100.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-08-07 |
101.4037 KRW |
836,815.3017 HFT |
103.0000 KRW |
100.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-08-06 |
102.3881 KRW |
4,337,801.7486 HFT |
98.9900 KRW |
97.6600 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-08-05 |
92.7889 KRW |
845,868.2359 HFT |
93.5800 KRW |
90.1900 KRW |
94.3800 KRW |
92.8700 KRW |
| 2025-08-04 |
97.7529 KRW |
1,408,547.7989 HFT |
94.9000 KRW |
94.5000 KRW |
99.6200 KRW |
98.1700 KRW |
| 2025-08-03 |
94.1674 KRW |
282,361.4983 HFT |
93.1600 KRW |
93.1500 KRW |
95.4500 KRW |
95.0100 KRW |
| 2025-08-02 |
93.3483 KRW |
1,665,892.5222 HFT |
95.7700 KRW |
91.4900 KRW |
96.1400 KRW |
92.5600 KRW |
| 2025-08-01 |
94.7073 KRW |
1,468,454.0405 HFT |
95.2000 KRW |
92.4700 KRW |
97.1300 KRW |
93.4400 KRW |
| 2025-07-31 |
99.4270 KRW |
1,145,596.0546 HFT |
100.0000 KRW |
96.7900 KRW |
103.0000 KRW |
97.2000 KRW |
| 2025-07-30 |
104.2089 KRW |
596,085.5152 HFT |
106.0000 KRW |
101.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-07-29 |
109.5666 KRW |
1,340,461.0145 HFT |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-07-28 |
118.4628 KRW |
1,596,830.4827 HFT |
120.0000 KRW |
114.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2025-07-27 |
120.6968 KRW |
3,705,984.9836 HFT |
119.0000 KRW |
115.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2025-07-26 |
109.0493 KRW |
268,899.5578 HFT |
109.0000 KRW |
109.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-07-25 |
109.4876 KRW |
367,487.2180 HFT |
110.0000 KRW |
105.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-07-24 |
104.3240 KRW |
212,970.1482 HFT |
106.0000 KRW |
101.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-07-23 |
110.3084 KRW |
1,809,946.3466 HFT |
114.0000 KRW |
105.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-07-22 |
114.8164 KRW |
852,837.7578 HFT |
114.0000 KRW |
112.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-07-21 |
116.5625 KRW |
414,436.9869 HFT |
118.0000 KRW |
113.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-07-20 |
114.0074 KRW |
1,832,999.8879 HFT |
112.0000 KRW |
112.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-07-19 |
106.3828 KRW |
442,024.2907 HFT |
106.0000 KRW |
104.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-07-18 |
108.8146 KRW |
750,842.3277 HFT |
110.0000 KRW |
105.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-07-17 |
108.5326 KRW |
852,784.6513 HFT |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-07-16 |
114.7182 KRW |
2,299,972.8235 HFT |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-07-15 |
114.4306 KRW |
1,450,314.0523 HFT |
110.0000 KRW |
110.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-07-14 |
104.0554 KRW |
826,999.7074 HFT |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-07-13 |
109.2131 KRW |
380,130.1281 HFT |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-07-12 |
109.0784 KRW |
203,296.9137 HFT |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-07-11 |
121.8885 KRW |
1,350,545.3319 HFT |
122.0000 KRW |
120.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-07-10 |
119.1014 KRW |
1,243,078.3408 HFT |
116.0000 KRW |
114.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-07-09 |
120.8554 KRW |
1,059,714.5670 HFT |
117.0000 KRW |
117.0000 KRW |
125.0000 KRW |
122.0000 KRW |