Identifier on Bithumb: KRW-HIGH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
358.3725 KRW |
46,898.8910 HIGH |
370.0000 KRW |
353.0000 KRW |
373.0000 KRW |
358.0000 KRW |
| 2025-12-04 |
382.9939 KRW |
76,069.6817 HIGH |
381.0000 KRW |
371.0000 KRW |
388.0000 KRW |
378.0000 KRW |
| 2025-12-03 |
378.7259 KRW |
27,686.8244 HIGH |
378.0000 KRW |
373.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2025-12-02 |
379.3016 KRW |
182,120.2726 HIGH |
367.0000 KRW |
367.0000 KRW |
392.0000 KRW |
387.0000 KRW |
| 2025-12-01 |
368.7178 KRW |
900,556.8286 HIGH |
369.0000 KRW |
354.0000 KRW |
381.0000 KRW |
362.0000 KRW |
| 2025-11-30 |
361.1733 KRW |
10,279.3854 HIGH |
357.0000 KRW |
357.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2025-11-29 |
359.4983 KRW |
11,743.1061 HIGH |
366.0000 KRW |
357.0000 KRW |
368.0000 KRW |
358.0000 KRW |
| 2025-11-28 |
366.6933 KRW |
15,439.4292 HIGH |
373.0000 KRW |
363.0000 KRW |
374.0000 KRW |
366.0000 KRW |
| 2025-11-27 |
378.8227 KRW |
10,356.7766 HIGH |
377.0000 KRW |
376.0000 KRW |
382.0000 KRW |
376.0000 KRW |
| 2025-11-26 |
363.0720 KRW |
18,885.9904 HIGH |
361.0000 KRW |
357.0000 KRW |
367.0000 KRW |
366.0000 KRW |
| 2025-11-25 |
361.5266 KRW |
341,773.9727 HIGH |
354.0000 KRW |
350.0000 KRW |
379.0000 KRW |
373.0000 KRW |
| 2025-11-24 |
352.5565 KRW |
205,025.0922 HIGH |
346.0000 KRW |
344.0000 KRW |
358.0000 KRW |
355.0000 KRW |
| 2025-11-23 |
367.6686 KRW |
580,121.3454 HIGH |
378.0000 KRW |
361.0000 KRW |
379.0000 KRW |
370.0000 KRW |
| 2025-11-22 |
311.1451 KRW |
63,099.5662 HIGH |
317.0000 KRW |
308.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2025-11-21 |
327.4170 KRW |
82,640.9139 HIGH |
326.0000 KRW |
320.0000 KRW |
336.0000 KRW |
327.0000 KRW |
| 2025-11-20 |
356.2412 KRW |
90,981.3046 HIGH |
371.0000 KRW |
347.0000 KRW |
372.0000 KRW |
361.0000 KRW |
| 2025-11-19 |
356.8529 KRW |
346,287.3760 HIGH |
370.0000 KRW |
337.0000 KRW |
370.0000 KRW |
351.0000 KRW |
| 2025-11-18 |
363.9998 KRW |
49,196.2061 HIGH |
353.0000 KRW |
353.0000 KRW |
371.0000 KRW |
367.0000 KRW |
| 2025-11-17 |
362.3851 KRW |
53,170.6731 HIGH |
372.0000 KRW |
354.0000 KRW |
372.0000 KRW |
359.0000 KRW |
| 2025-11-16 |
366.1437 KRW |
22,318.6436 HIGH |
378.0000 KRW |
362.0000 KRW |
378.0000 KRW |
368.0000 KRW |
| 2025-11-15 |
387.9168 KRW |
11,949.1950 HIGH |
388.0000 KRW |
384.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2025-11-14 |
390.5801 KRW |
49,428.1702 HIGH |
393.0000 KRW |
383.0000 KRW |
399.0000 KRW |
390.0000 KRW |
| 2025-11-13 |
401.2728 KRW |
111,276.7573 HIGH |
425.0000 KRW |
394.0000 KRW |
426.0000 KRW |
406.0000 KRW |
| 2025-11-12 |
425.3211 KRW |
102,205.2307 HIGH |
439.0000 KRW |
410.0000 KRW |
441.0000 KRW |
425.0000 KRW |
| 2025-11-11 |
443.2378 KRW |
139,027.8525 HIGH |
452.0000 KRW |
431.0000 KRW |
455.0000 KRW |
435.0000 KRW |
| 2025-11-10 |
445.1938 KRW |
115,382.3970 HIGH |
447.0000 KRW |
440.0000 KRW |
453.0000 KRW |
443.0000 KRW |
| 2025-11-09 |
469.4877 KRW |
984,850.4911 HIGH |
463.0000 KRW |
461.0000 KRW |
483.0000 KRW |
476.0000 KRW |
| 2025-11-08 |
587.2514 KRW |
13,830,501.0082 HIGH |
416.0000 KRW |
415.0000 KRW |
749.0000 KRW |
491.0000 KRW |
| 2025-11-07 |
426.8508 KRW |
178,008.7504 HIGH |
399.0000 KRW |
399.0000 KRW |
442.0000 KRW |
434.0000 KRW |
| 2025-11-06 |
368.8043 KRW |
20,711.5551 HIGH |
372.0000 KRW |
361.0000 KRW |
376.0000 KRW |
376.0000 KRW |
| 2025-11-05 |
377.7410 KRW |
8,984.7131 HIGH |
371.0000 KRW |
371.0000 KRW |
382.0000 KRW |
379.0000 KRW |
| 2025-11-04 |
362.6513 KRW |
67,248.3272 HIGH |
382.0000 KRW |
345.0000 KRW |
382.0000 KRW |
360.0000 KRW |
| 2025-11-03 |
389.5116 KRW |
90,213.6143 HIGH |
404.0000 KRW |
370.0000 KRW |
404.0000 KRW |
391.0000 KRW |
| 2025-11-02 |
427.6721 KRW |
1,166.9172 HIGH |
427.0000 KRW |
425.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2025-11-01 |
441.3008 KRW |
3,456.9635 HIGH |
440.0000 KRW |
439.0000 KRW |
444.0000 KRW |
442.0000 KRW |
| 2025-10-31 |
430.8690 KRW |
8,562.5142 HIGH |
436.0000 KRW |
426.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2025-10-30 |
420.1663 KRW |
53,247.4123 HIGH |
434.0000 KRW |
412.0000 KRW |
434.0000 KRW |
423.0000 KRW |
| 2025-10-29 |
451.0591 KRW |
34,423.6448 HIGH |
451.0000 KRW |
444.0000 KRW |
466.0000 KRW |
462.0000 KRW |
| 2025-10-28 |
441.2848 KRW |
46,662.6326 HIGH |
449.0000 KRW |
434.0000 KRW |
452.0000 KRW |
437.0000 KRW |
| 2025-10-27 |
464.7943 KRW |
6,749.5219 HIGH |
463.0000 KRW |
463.0000 KRW |
468.0000 KRW |
467.0000 KRW |
| 2025-10-26 |
471.4958 KRW |
16,611.2313 HIGH |
474.0000 KRW |
470.0000 KRW |
481.0000 KRW |
481.0000 KRW |
| 2025-10-25 |
467.3405 KRW |
5,809.4439 HIGH |
470.0000 KRW |
464.0000 KRW |
470.0000 KRW |
470.0000 KRW |
| 2025-10-24 |
460.1857 KRW |
4,637.6589 HIGH |
461.0000 KRW |
454.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2025-10-23 |
465.3578 KRW |
29,754.3972 HIGH |
465.0000 KRW |
463.0000 KRW |
471.0000 KRW |
463.0000 KRW |
| 2025-10-22 |
462.4181 KRW |
48,908.7693 HIGH |
475.0000 KRW |
448.0000 KRW |
477.0000 KRW |
452.0000 KRW |
| 2025-10-21 |
493.8038 KRW |
5,273.7420 HIGH |
496.0000 KRW |
490.0000 KRW |
501.0000 KRW |
491.0000 KRW |
| 2025-10-20 |
491.1161 KRW |
8,892.3269 HIGH |
500.0000 KRW |
485.0000 KRW |
500.0000 KRW |
489.0000 KRW |
| 2025-10-19 |
496.1331 KRW |
7,061.7160 HIGH |
495.0000 KRW |
492.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2025-10-18 |
472.4029 KRW |
3,898.7567 HIGH |
472.0000 KRW |
468.0000 KRW |
481.0000 KRW |
478.0000 KRW |
| 2025-10-17 |
474.8861 KRW |
20,612.6778 HIGH |
468.0000 KRW |
468.0000 KRW |
483.0000 KRW |
477.0000 KRW |