Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
118.5205 KRW |
912,163.3477 HFT |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-07-07 |
122.1559 KRW |
1,944,294.6086 HFT |
125.0000 KRW |
120.0000 KRW |
126.0000 KRW |
120.0000 KRW |
| 2025-07-06 |
135.5217 KRW |
949,619.1343 HFT |
134.0000 KRW |
133.0000 KRW |
137.0000 KRW |
134.0000 KRW |
| 2025-07-05 |
148.1394 KRW |
2,526,000.7379 HFT |
145.0000 KRW |
143.0000 KRW |
152.0000 KRW |
146.0000 KRW |
| 2025-07-04 |
159.3843 KRW |
1,188,232.6436 HFT |
168.0000 KRW |
150.0000 KRW |
170.0000 KRW |
154.0000 KRW |
| 2025-07-03 |
169.6440 KRW |
4,078,598.9287 HFT |
166.0000 KRW |
160.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-07-02 |
210.7663 KRW |
26,058,602.9574 HFT |
189.0000 KRW |
185.0000 KRW |
228.0000 KRW |
199.0000 KRW |
| 2025-07-01 |
186.2752 KRW |
62,769,575.9879 HFT |
181.0000 KRW |
174.0000 KRW |
210.0000 KRW |
185.0000 KRW |
| 2025-06-30 |
163.9651 KRW |
101,055,171.4050 HFT |
113.0000 KRW |
108.0000 KRW |
210.0000 KRW |
165.0000 KRW |
| 2025-06-29 |
86.8222 KRW |
2,643,591.9123 HFT |
81.7600 KRW |
80.8400 KRW |
91.3200 KRW |
91.3200 KRW |
| 2025-06-28 |
75.3865 KRW |
368,607.0236 HFT |
75.0500 KRW |
72.9000 KRW |
77.5600 KRW |
77.5600 KRW |
| 2025-06-27 |
70.9295 KRW |
80,064.2158 HFT |
69.8000 KRW |
69.3100 KRW |
71.7000 KRW |
71.7000 KRW |
| 2025-06-26 |
71.3285 KRW |
42,784.0801 HFT |
70.6300 KRW |
69.5600 KRW |
71.9700 KRW |
71.0900 KRW |
| 2025-06-25 |
72.9226 KRW |
65,680.1954 HFT |
73.8700 KRW |
72.4500 KRW |
73.8700 KRW |
73.0300 KRW |
| 2025-06-24 |
71.8546 KRW |
378,593.6595 HFT |
67.8600 KRW |
65.9300 KRW |
75.3200 KRW |
73.8500 KRW |
| 2025-06-23 |
67.1181 KRW |
77,836.9706 HFT |
67.8600 KRW |
65.9300 KRW |
68.5900 KRW |
68.0900 KRW |
| 2025-06-22 |
61.6877 KRW |
121,869.6446 HFT |
62.1700 KRW |
61.2000 KRW |
62.4800 KRW |
61.7800 KRW |
| 2025-06-21 |
68.0578 KRW |
552,381.8481 HFT |
70.7400 KRW |
66.0000 KRW |
71.7300 KRW |
66.8200 KRW |
| 2025-06-20 |
72.5460 KRW |
160,495.4589 HFT |
72.8000 KRW |
70.4500 KRW |
73.0900 KRW |
73.0900 KRW |
| 2025-06-19 |
71.4825 KRW |
184,705.1081 HFT |
71.8400 KRW |
70.3500 KRW |
72.6100 KRW |
71.7000 KRW |
| 2025-06-18 |
70.3096 KRW |
1,850.9519 HFT |
70.3700 KRW |
70.1100 KRW |
70.3700 KRW |
70.1100 KRW |
| 2025-06-17 |
71.4630 KRW |
231,336.1980 HFT |
73.1300 KRW |
70.5900 KRW |
74.5100 KRW |
71.4500 KRW |
| 2025-06-16 |
78.4411 KRW |
71,887.8389 HFT |
78.0600 KRW |
77.8700 KRW |
79.4700 KRW |
79.4700 KRW |
| 2025-06-15 |
74.6583 KRW |
56,396.9902 HFT |
74.5600 KRW |
74.3100 KRW |
74.9200 KRW |
74.8300 KRW |
| 2025-06-14 |
71.7989 KRW |
177,758.7282 HFT |
73.6400 KRW |
71.4200 KRW |
73.8600 KRW |
72.3200 KRW |
| 2025-06-13 |
72.9907 KRW |
134,408.3419 HFT |
72.1100 KRW |
71.8500 KRW |
73.7200 KRW |
73.5800 KRW |
| 2025-06-12 |
80.2943 KRW |
158,373.1197 HFT |
82.1100 KRW |
79.7100 KRW |
83.1300 KRW |
79.7400 KRW |
| 2025-06-11 |
86.7331 KRW |
147,529.3854 HFT |
88.5400 KRW |
84.6400 KRW |
89.3800 KRW |
85.3700 KRW |
| 2025-06-10 |
85.4827 KRW |
694,126.6933 HFT |
83.6400 KRW |
83.5600 KRW |
87.0800 KRW |
85.8100 KRW |
| 2025-06-09 |
84.9410 KRW |
293,035.7335 HFT |
83.6400 KRW |
83.5600 KRW |
87.0000 KRW |
86.6400 KRW |
| 2025-06-08 |
80.9889 KRW |
79,757.6558 HFT |
80.0000 KRW |
79.6900 KRW |
81.6700 KRW |
81.0000 KRW |
| 2025-06-07 |
79.7950 KRW |
6,830.7668 HFT |
78.9700 KRW |
78.9700 KRW |
80.1900 KRW |
80.1900 KRW |
| 2025-06-06 |
77.2643 KRW |
34,846.0598 HFT |
79.0300 KRW |
76.1900 KRW |
79.0300 KRW |
76.1900 KRW |
| 2025-06-05 |
76.0765 KRW |
67,312.0137 HFT |
79.5000 KRW |
74.0500 KRW |
79.5000 KRW |
76.2600 KRW |
| 2025-06-04 |
84.1261 KRW |
30,257.7033 HFT |
84.8600 KRW |
81.0800 KRW |
86.1300 KRW |
82.0400 KRW |
| 2025-06-03 |
85.9082 KRW |
49,534.5309 HFT |
86.8200 KRW |
84.5900 KRW |
87.5600 KRW |
84.8000 KRW |
| 2025-06-02 |
86.0703 KRW |
58,254.2721 HFT |
84.6700 KRW |
84.2200 KRW |
88.1300 KRW |
88.0800 KRW |
| 2025-06-01 |
84.0147 KRW |
83,520.9974 HFT |
84.4200 KRW |
83.7300 KRW |
85.6700 KRW |
85.2500 KRW |
| 2025-05-31 |
84.9673 KRW |
107,159.9115 HFT |
84.8800 KRW |
84.2600 KRW |
86.2100 KRW |
84.2600 KRW |
| 2025-05-30 |
85.7724 KRW |
204,133.6138 HFT |
89.7100 KRW |
84.6700 KRW |
90.3300 KRW |
84.6700 KRW |
| 2025-05-29 |
94.9466 KRW |
59,867.3275 HFT |
97.0600 KRW |
94.0100 KRW |
98.8000 KRW |
96.4700 KRW |
| 2025-05-28 |
97.8614 KRW |
62,100.0115 HFT |
98.8000 KRW |
96.6700 KRW |
99.8500 KRW |
96.6700 KRW |
| 2025-05-27 |
103.9290 KRW |
12,133.9244 HFT |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-05-26 |
102.6133 KRW |
236,964.8823 HFT |
101.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-05-25 |
95.4692 KRW |
95,352.4862 HFT |
95.7700 KRW |
94.7700 KRW |
98.3200 KRW |
95.9100 KRW |
| 2025-05-24 |
105.5153 KRW |
45,206.3218 HFT |
108.0000 KRW |
103.0000 KRW |
108.0000 KRW |
103.0000 KRW |
| 2025-05-23 |
110.3535 KRW |
218,425.2232 HFT |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-05-22 |
117.4983 KRW |
345,200.8745 HFT |
112.0000 KRW |
112.0000 KRW |
123.0000 KRW |
115.0000 KRW |