Identifier on Bithumb: KRW-HFT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
82.7924 KRW |
89,903.6420 HFT |
79.6900 KRW |
79.3500 KRW |
84.3100 KRW |
83.5500 KRW |
| 2025-04-08 |
74.1626 KRW |
172,453.2415 HFT |
77.0500 KRW |
72.9900 KRW |
77.2700 KRW |
72.9900 KRW |
| 2025-04-07 |
77.7881 KRW |
295,790.6883 HFT |
76.6000 KRW |
75.0600 KRW |
78.6900 KRW |
78.4500 KRW |
| 2025-04-06 |
75.5583 KRW |
407,008.4044 HFT |
77.4700 KRW |
72.1500 KRW |
78.4700 KRW |
72.6300 KRW |
| 2025-04-05 |
78.1207 KRW |
76,102.9117 HFT |
79.4300 KRW |
77.5400 KRW |
79.4300 KRW |
78.6800 KRW |
| 2025-04-04 |
77.3193 KRW |
29,498.3531 HFT |
77.6600 KRW |
75.7800 KRW |
78.4300 KRW |
78.4300 KRW |
| 2025-04-03 |
80.7449 KRW |
398,040.1991 HFT |
77.4000 KRW |
77.3300 KRW |
88.1100 KRW |
78.9800 KRW |
| 2025-04-02 |
83.4220 KRW |
453,793.0696 HFT |
83.6300 KRW |
78.1300 KRW |
88.4100 KRW |
78.1300 KRW |
| 2025-04-01 |
90.9786 KRW |
1,056,180.7983 HFT |
91.4600 KRW |
86.0300 KRW |
99.7900 KRW |
87.9100 KRW |
| 2025-03-31 |
92.5290 KRW |
69,264.8438 HFT |
96.2200 KRW |
90.4000 KRW |
96.2200 KRW |
91.2500 KRW |
| 2025-03-30 |
96.1924 KRW |
28,418.7608 HFT |
97.0600 KRW |
94.9300 KRW |
98.0100 KRW |
94.9300 KRW |
| 2025-03-29 |
94.9620 KRW |
94,311.9236 HFT |
96.9100 KRW |
93.5700 KRW |
96.9100 KRW |
94.3800 KRW |
| 2025-03-28 |
103.2024 KRW |
36,331.2055 HFT |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-03-27 |
114.0508 KRW |
86,169.1644 HFT |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-03-26 |
112.6645 KRW |
108,672.0596 HFT |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-03-25 |
116.0580 KRW |
71,404.5300 HFT |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-03-24 |
117.9366 KRW |
210,667.5647 HFT |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-03-23 |
116.0707 KRW |
284,161.8031 HFT |
116.0000 KRW |
114.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2025-03-22 |
116.5614 KRW |
140,148.3852 HFT |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 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 |