Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-21 |
103.5217 KRW |
200,072.0718 HFT |
103.0000 KRW |
102.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-20 |
103.4324 KRW |
80,847.8907 HFT |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-05-19 |
101.5761 KRW |
12,919.5190 HFT |
101.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-05-18 |
102.7122 KRW |
154,046.0317 HFT |
106.0000 KRW |
100.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2025-05-17 |
104.2196 KRW |
76,818.4262 HFT |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-05-16 |
108.7536 KRW |
246,875.6672 HFT |
111.0000 KRW |
106.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-05-15 |
111.1669 KRW |
144,987.9277 HFT |
111.0000 KRW |
108.0000 KRW |
117.0000 KRW |
110.0000 KRW |
| 2025-05-14 |
120.4192 KRW |
144,132.6053 HFT |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-05-13 |
123.8088 KRW |
150,322.5525 HFT |
125.0000 KRW |
123.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-05-12 |
123.9930 KRW |
214,316.3032 HFT |
123.0000 KRW |
118.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-05-11 |
121.3005 KRW |
819,184.0113 HFT |
121.0000 KRW |
116.0000 KRW |
126.0000 KRW |
118.0000 KRW |
| 2025-05-10 |
118.0425 KRW |
409,009.3327 HFT |
115.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 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 |