Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
109.8547 KRW |
135,485.7218 HFT |
108.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-03-20 |
112.1084 KRW |
195,901.8657 HFT |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-03-19 |
113.9457 KRW |
67,641.8286 HFT |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-03-18 |
106.7455 KRW |
1,639,145.2344 HFT |
106.0000 KRW |
102.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-03-17 |
105.9784 KRW |
222,107.3427 HFT |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-03-16 |
98.5398 KRW |
74,237.9529 HFT |
98.7100 KRW |
97.6900 KRW |
101.0000 KRW |
97.7300 KRW |
| 2025-03-15 |
103.7462 KRW |
118,517.1812 HFT |
102.0000 KRW |
102.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-03-14 |
100.9462 KRW |
92,374.4453 HFT |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-03-13 |
96.8827 KRW |
99,492.2854 HFT |
98.7400 KRW |
95.2800 KRW |
98.7600 KRW |
95.4400 KRW |
| 2025-03-12 |
100.3307 KRW |
2,129,827.4237 HFT |
98.8100 KRW |
98.1800 KRW |
113.0000 KRW |
101.0000 KRW |
| 2025-03-11 |
100.3977 KRW |
1,383,438.4775 HFT |
95.2900 KRW |
95.2900 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-03-10 |
98.0912 KRW |
491,427.4073 HFT |
100.0000 KRW |
93.5700 KRW |
104.0000 KRW |
96.3700 KRW |
| 2025-03-09 |
106.0283 KRW |
247,450.9426 HFT |
112.0000 KRW |
103.0000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2025-03-08 |
115.9460 KRW |
59,083.8344 HFT |
116.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-03-07 |
125.1260 KRW |
101,252.8318 HFT |
128.0000 KRW |
123.0000 KRW |
130.0000 KRW |
123.0000 KRW |
| 2025-03-06 |
123.3659 KRW |
148,922.7938 HFT |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2025-03-05 |
127.1223 KRW |
11,175.2526 HFT |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-03-04 |
114.5510 KRW |
62,028.6174 HFT |
115.0000 KRW |
110.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-03-03 |
129.7052 KRW |
125,589.0794 HFT |
135.0000 KRW |
121.0000 KRW |
136.0000 KRW |
123.0000 KRW |
| 2025-03-02 |
137.2164 KRW |
92,649.3546 HFT |
127.0000 KRW |
127.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-03-01 |
128.4813 KRW |
11,621.8907 HFT |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-02-28 |
131.5609 KRW |
1,437,058.1195 HFT |
131.0000 KRW |
130.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-02-27 |
128.7717 KRW |
540,521.3543 HFT |
130.0000 KRW |
124.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-02-26 |
127.8521 KRW |
375,593.8584 HFT |
130.0000 KRW |
124.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2025-02-25 |
123.0606 KRW |
147,921.5328 HFT |
120.0000 KRW |
118.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-02-24 |
126.0510 KRW |
384,838.5215 HFT |
132.0000 KRW |
120.0000 KRW |
134.0000 KRW |
122.0000 KRW |
| 2025-02-23 |
145.5264 KRW |
28,684.4661 HFT |
145.0000 KRW |
144.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-02-22 |
148.8270 KRW |
366,352.4222 HFT |
144.0000 KRW |
144.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-02-21 |
143.5936 KRW |
273,979.3937 HFT |
154.0000 KRW |
140.0000 KRW |
154.0000 KRW |
140.0000 KRW |
| 2025-02-20 |
146.7506 KRW |
180,765.1437 HFT |
146.0000 KRW |
137.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-02-19 |
145.3115 KRW |
54,939.9985 HFT |
144.0000 KRW |
143.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-02-18 |
139.1095 KRW |
806,620.0832 HFT |
142.0000 KRW |
136.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2025-02-17 |
152.7197 KRW |
395,330.9731 HFT |
158.0000 KRW |
147.0000 KRW |
159.0000 KRW |
152.0000 KRW |
| 2025-02-16 |
168.7322 KRW |
3,773,056.1473 HFT |
163.0000 KRW |
160.0000 KRW |
191.0000 KRW |
161.0000 KRW |
| 2025-02-15 |
163.5070 KRW |
357,196.1673 HFT |
165.0000 KRW |
162.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-02-14 |
170.5515 KRW |
28,184.7325 HFT |
168.0000 KRW |
165.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2025-02-13 |
162.0271 KRW |
173,203.7684 HFT |
161.0000 KRW |
160.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-02-12 |
163.8317 KRW |
828,342.8876 HFT |
155.0000 KRW |
135.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-02-11 |
159.4032 KRW |
105,924.3833 HFT |
161.0000 KRW |
156.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-02-10 |
167.6441 KRW |
47,583.1280 HFT |
165.0000 KRW |
164.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-02-09 |
157.5349 KRW |
304,704.4608 HFT |
163.0000 KRW |
155.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2025-02-08 |
162.0477 KRW |
135,892.9090 HFT |
155.0000 KRW |
154.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-02-07 |
159.5240 KRW |
301,976.7637 HFT |
165.0000 KRW |
150.0000 KRW |
166.0000 KRW |
153.0000 KRW |
| 2025-02-06 |
155.0810 KRW |
185,870.2538 HFT |
156.0000 KRW |
152.0000 KRW |
159.0000 KRW |
154.0000 KRW |
| 2025-02-05 |
165.2145 KRW |
424,006.3740 HFT |
169.0000 KRW |
161.0000 KRW |
169.0000 KRW |
163.0000 KRW |
| 2025-02-04 |
184.2998 KRW |
3,529,156.4501 HFT |
178.0000 KRW |
171.0000 KRW |
212.0000 KRW |
173.0000 KRW |
| 2025-02-03 |
170.9046 KRW |
771,779.2723 HFT |
161.0000 KRW |
160.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-02-02 |
191.4220 KRW |
532,118.3632 HFT |
211.0000 KRW |
174.0000 KRW |
211.0000 KRW |
178.0000 KRW |
| 2025-02-01 |
222.8211 KRW |
171,695.7771 HFT |
227.0000 KRW |
216.0000 KRW |
229.0000 KRW |
218.0000 KRW |
| 2025-01-31 |
229.9978 KRW |
133,690.7567 HFT |
233.0000 KRW |
226.0000 KRW |
236.0000 KRW |
228.0000 KRW |