Identifier on Bithumb: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-12 |
208.5201 KRW |
23,089,680.0871 HIFI |
289.0000 KRW |
178.0000 KRW |
289.0000 KRW |
185.0000 KRW |
| 2025-05-11 |
220.4835 KRW |
14,207,154.4019 HIFI |
289.0000 KRW |
190.0000 KRW |
289.0000 KRW |
221.0000 KRW |
| 2025-05-10 |
346.8199 KRW |
9,782,490.1668 HIFI |
417.0000 KRW |
272.0000 KRW |
470.0000 KRW |
281.0000 KRW |
| 2025-05-09 |
421.0247 KRW |
2,105,136.2761 HIFI |
450.0000 KRW |
410.0000 KRW |
451.0000 KRW |
429.0000 KRW |
| 2025-05-08 |
445.1519 KRW |
3,027,985.1054 HIFI |
464.0000 KRW |
415.0000 KRW |
497.0000 KRW |
428.0000 KRW |
| 2025-05-07 |
424.1949 KRW |
1,504,237.9109 HIFI |
437.0000 KRW |
409.0000 KRW |
439.0000 KRW |
431.0000 KRW |
| 2025-05-06 |
472.1811 KRW |
6,530,617.5900 HIFI |
451.0000 KRW |
433.0000 KRW |
508.0000 KRW |
482.0000 KRW |
| 2025-05-05 |
433.3347 KRW |
4,639,645.1804 HIFI |
423.0000 KRW |
404.0000 KRW |
488.0000 KRW |
437.0000 KRW |
| 2025-05-04 |
408.1202 KRW |
1,756,227.5427 HIFI |
392.0000 KRW |
390.0000 KRW |
426.0000 KRW |
415.0000 KRW |
| 2025-05-03 |
410.7941 KRW |
558,767.9686 HIFI |
423.0000 KRW |
404.0000 KRW |
426.0000 KRW |
417.0000 KRW |
| 2025-05-02 |
433.4753 KRW |
769,182.6624 HIFI |
429.0000 KRW |
426.0000 KRW |
445.0000 KRW |
427.0000 KRW |
| 2025-05-01 |
427.8543 KRW |
209,054.0570 HIFI |
427.0000 KRW |
425.0000 KRW |
431.0000 KRW |
427.0000 KRW |
| 2025-04-30 |
421.4212 KRW |
319,748.1686 HIFI |
420.0000 KRW |
416.0000 KRW |
431.0000 KRW |
428.0000 KRW |
| 2025-04-29 |
421.3975 KRW |
452,342.5259 HIFI |
425.0000 KRW |
410.0000 KRW |
437.0000 KRW |
422.0000 KRW |
| 2025-04-28 |
439.0740 KRW |
577,426.5698 HIFI |
433.0000 KRW |
430.0000 KRW |
449.0000 KRW |
440.0000 KRW |
| 2025-04-27 |
446.1509 KRW |
772,840.3946 HIFI |
442.0000 KRW |
436.0000 KRW |
459.0000 KRW |
449.0000 KRW |
| 2025-04-26 |
442.8242 KRW |
2,474,630.4585 HIFI |
458.0000 KRW |
428.0000 KRW |
461.0000 KRW |
456.0000 KRW |
| 2025-04-25 |
426.7008 KRW |
522,316.0098 HIFI |
425.0000 KRW |
421.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2025-04-24 |
416.4186 KRW |
206,969.3698 HIFI |
420.0000 KRW |
413.0000 KRW |
422.0000 KRW |
419.0000 KRW |
| 2025-04-23 |
410.4660 KRW |
402,630.7312 HIFI |
410.0000 KRW |
407.0000 KRW |
418.0000 KRW |
411.0000 KRW |
| 2025-04-22 |
408.0360 KRW |
481,964.9959 HIFI |
408.0000 KRW |
405.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-04-21 |
406.6965 KRW |
470,175.8811 HIFI |
411.0000 KRW |
402.0000 KRW |
411.0000 KRW |
406.0000 KRW |
| 2025-04-20 |
415.8195 KRW |
2,731,273.1719 HIFI |
410.0000 KRW |
400.0000 KRW |
440.0000 KRW |
410.0000 KRW |
| 2025-04-19 |
404.6987 KRW |
426,740.5298 HIFI |
401.0000 KRW |
396.0000 KRW |
416.0000 KRW |
397.0000 KRW |
| 2025-04-18 |
406.4190 KRW |
736,000.8740 HIFI |
396.0000 KRW |
389.0000 KRW |
428.0000 KRW |
398.0000 KRW |
| 2025-04-17 |
406.3777 KRW |
203,358.3805 HIFI |
405.0000 KRW |
400.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2025-04-16 |
416.6208 KRW |
215,915.3890 HIFI |
420.0000 KRW |
412.0000 KRW |
427.0000 KRW |
417.0000 KRW |
| 2025-04-15 |
427.2622 KRW |
164,010.1531 HIFI |
426.0000 KRW |
423.0000 KRW |
432.0000 KRW |
430.0000 KRW |
| 2025-04-14 |
446.8541 KRW |
954,194.5187 HIFI |
442.0000 KRW |
428.0000 KRW |
467.0000 KRW |
441.0000 KRW |
| 2025-04-13 |
449.9519 KRW |
697,967.1679 HIFI |
450.0000 KRW |
445.0000 KRW |
458.0000 KRW |
454.0000 KRW |
| 2025-04-12 |
452.5299 KRW |
1,397,542.1494 HIFI |
451.0000 KRW |
439.0000 KRW |
470.0000 KRW |
456.0000 KRW |
| 2025-04-11 |
439.1004 KRW |
505,002.5392 HIFI |
450.0000 KRW |
431.0000 KRW |
450.0000 KRW |
444.0000 KRW |
| 2025-04-10 |
447.5106 KRW |
963,293.9584 HIFI |
437.0000 KRW |
427.0000 KRW |
468.0000 KRW |
444.0000 KRW |
| 2025-04-09 |
438.8425 KRW |
201,802.2634 HIFI |
437.0000 KRW |
427.0000 KRW |
449.0000 KRW |
444.0000 KRW |
| 2025-04-08 |
430.6734 KRW |
97,358.5690 HIFI |
437.0000 KRW |
420.0000 KRW |
442.0000 KRW |
423.0000 KRW |
| 2025-04-07 |
433.1602 KRW |
507,658.7539 HIFI |
428.0000 KRW |
418.0000 KRW |
477.0000 KRW |
430.0000 KRW |
| 2025-04-06 |
479.8665 KRW |
416,963.9452 HIFI |
484.0000 KRW |
475.0000 KRW |
490.0000 KRW |
477.0000 KRW |
| 2025-04-05 |
485.6298 KRW |
1,323,816.2321 HIFI |
480.0000 KRW |
472.0000 KRW |
504.0000 KRW |
476.0000 KRW |
| 2025-04-04 |
476.5051 KRW |
413,094.2424 HIFI |
488.0000 KRW |
470.0000 KRW |
488.0000 KRW |
472.0000 KRW |
| 2025-04-03 |
503.6194 KRW |
823,363.5628 HIFI |
508.0000 KRW |
491.0000 KRW |
526.0000 KRW |
492.0000 KRW |
| 2025-04-02 |
513.0933 KRW |
2,988,332.2868 HIFI |
505.0000 KRW |
493.0000 KRW |
552.0000 KRW |
524.0000 KRW |
| 2025-04-01 |
502.8435 KRW |
606,839.8335 HIFI |
510.0000 KRW |
494.0000 KRW |
519.0000 KRW |
497.0000 KRW |
| 2025-03-31 |
497.5293 KRW |
1,178,689.4847 HIFI |
496.0000 KRW |
480.0000 KRW |
517.0000 KRW |
484.0000 KRW |
| 2025-03-30 |
515.2166 KRW |
2,067,524.4133 HIFI |
541.0000 KRW |
483.0000 KRW |
541.0000 KRW |
520.0000 KRW |
| 2025-03-29 |
601.0497 KRW |
8,182,740.0697 HIFI |
600.0000 KRW |
511.0000 KRW |
668.0000 KRW |
530.0000 KRW |
| 2025-03-28 |
637.8480 KRW |
3,742,571.2654 HIFI |
693.0000 KRW |
581.0000 KRW |
720.0000 KRW |
638.0000 KRW |
| 2025-03-27 |
490.9526 KRW |
4,505.1521 HIFI |
491.0000 KRW |
484.0000 KRW |
493.0000 KRW |
484.0000 KRW |
| 2025-03-26 |
489.5724 KRW |
117,184.5994 HIFI |
494.0000 KRW |
486.0000 KRW |
495.0000 KRW |
488.0000 KRW |
| 2025-03-25 |
498.7100 KRW |
220,695.5609 HIFI |
487.0000 KRW |
484.0000 KRW |
504.0000 KRW |
501.0000 KRW |
| 2025-03-24 |
489.5200 KRW |
105,103.7512 HIFI |
485.0000 KRW |
485.0000 KRW |
494.0000 KRW |
494.0000 KRW |