Identifier on Bithumb: KRW-HIGH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
911.7443 KRW |
191,557.6477 HIGH |
900.0000 KRW |
884.0000 KRW |
954.0000 KRW |
949.0000 KRW |
| 2025-05-03 |
869.0945 KRW |
94,232.8910 HIGH |
880.0000 KRW |
839.0000 KRW |
891.0000 KRW |
873.0000 KRW |
| 2025-05-02 |
947.9861 KRW |
1,596,484.8023 HIGH |
898.0000 KRW |
890.0000 KRW |
982.0000 KRW |
968.0000 KRW |
| 2025-05-01 |
831.6849 KRW |
77,640.5364 HIGH |
833.0000 KRW |
824.0000 KRW |
852.0000 KRW |
845.0000 KRW |
| 2025-04-30 |
811.3548 KRW |
80,486.1353 HIGH |
808.0000 KRW |
801.0000 KRW |
825.0000 KRW |
814.0000 KRW |
| 2025-04-29 |
861.6311 KRW |
436,875.6961 HIGH |
861.0000 KRW |
830.0000 KRW |
877.0000 KRW |
863.0000 KRW |
| 2025-04-28 |
742.5052 KRW |
100,867.2127 HIGH |
723.0000 KRW |
713.0000 KRW |
757.0000 KRW |
752.0000 KRW |
| 2025-04-27 |
725.1655 KRW |
32,561.9372 HIGH |
723.0000 KRW |
719.0000 KRW |
744.0000 KRW |
727.0000 KRW |
| 2025-04-26 |
753.0796 KRW |
25,022.6012 HIGH |
747.0000 KRW |
747.0000 KRW |
759.0000 KRW |
757.0000 KRW |
| 2025-04-25 |
765.3997 KRW |
65,155.7632 HIGH |
775.0000 KRW |
737.0000 KRW |
781.0000 KRW |
754.0000 KRW |
| 2025-04-24 |
766.8421 KRW |
1,095,487.0309 HIGH |
746.0000 KRW |
726.0000 KRW |
832.0000 KRW |
754.0000 KRW |
| 2025-04-23 |
779.2272 KRW |
1,176,984.0541 HIGH |
730.0000 KRW |
719.0000 KRW |
823.0000 KRW |
742.0000 KRW |
| 2025-04-22 |
709.6037 KRW |
182,565.4107 HIGH |
708.0000 KRW |
696.0000 KRW |
727.0000 KRW |
721.0000 KRW |
| 2025-04-21 |
710.4023 KRW |
1,173,107.7063 HIGH |
731.0000 KRW |
672.0000 KRW |
744.0000 KRW |
675.0000 KRW |
| 2025-04-20 |
790.6216 KRW |
7,540,883.0390 HIGH |
780.0000 KRW |
718.0000 KRW |
853.0000 KRW |
726.0000 KRW |
| 2025-04-19 |
933.2430 KRW |
24,531,816.3960 HIGH |
913.0000 KRW |
795.0000 KRW |
1,060.0000 KRW |
841.0000 KRW |
| 2025-04-18 |
539.4550 KRW |
15,488.4640 HIGH |
532.0000 KRW |
529.0000 KRW |
544.0000 KRW |
544.0000 KRW |
| 2025-04-17 |
517.0210 KRW |
12,743.5624 HIGH |
512.0000 KRW |
511.0000 KRW |
525.0000 KRW |
513.0000 KRW |
| 2025-04-16 |
509.9304 KRW |
25,922.8513 HIGH |
517.0000 KRW |
499.0000 KRW |
522.0000 KRW |
522.0000 KRW |
| 2025-04-15 |
535.9635 KRW |
27,232.1600 HIGH |
548.0000 KRW |
529.0000 KRW |
550.0000 KRW |
530.0000 KRW |
| 2025-04-14 |
559.6762 KRW |
25,377.8749 HIGH |
568.0000 KRW |
548.0000 KRW |
580.0000 KRW |
557.0000 KRW |
| 2025-04-13 |
571.8873 KRW |
48,383.1710 HIGH |
573.0000 KRW |
542.0000 KRW |
594.0000 KRW |
545.0000 KRW |
| 2025-04-12 |
596.3894 KRW |
6,811.6484 HIGH |
590.0000 KRW |
588.0000 KRW |
605.0000 KRW |
598.0000 KRW |
| 2025-04-11 |
584.3774 KRW |
22,072.9639 HIGH |
573.0000 KRW |
573.0000 KRW |
590.0000 KRW |
579.0000 KRW |
| 2025-04-10 |
577.2971 KRW |
50,362.8120 HIGH |
546.0000 KRW |
546.0000 KRW |
591.0000 KRW |
573.0000 KRW |
| 2025-04-09 |
575.6985 KRW |
14,894.5634 HIGH |
546.0000 KRW |
546.0000 KRW |
591.0000 KRW |
591.0000 KRW |
| 2025-04-08 |
545.5096 KRW |
10,808.7366 HIGH |
552.0000 KRW |
536.0000 KRW |
556.0000 KRW |
548.0000 KRW |
| 2025-04-07 |
563.1969 KRW |
104,893.3151 HIGH |
568.0000 KRW |
554.0000 KRW |
579.0000 KRW |
579.0000 KRW |
| 2025-04-06 |
578.9655 KRW |
77,775.7600 HIGH |
608.0000 KRW |
551.0000 KRW |
616.0000 KRW |
568.0000 KRW |
| 2025-04-05 |
632.5711 KRW |
55,952.2087 HIGH |
636.0000 KRW |
620.0000 KRW |
637.0000 KRW |
635.0000 KRW |
| 2025-04-04 |
677.4209 KRW |
50,564.8308 HIGH |
678.0000 KRW |
659.0000 KRW |
695.0000 KRW |
664.0000 KRW |
| 2025-04-03 |
685.1601 KRW |
26,736.0287 HIGH |
676.0000 KRW |
672.0000 KRW |
710.0000 KRW |
687.0000 KRW |
| 2025-04-02 |
755.8072 KRW |
85,696.3131 HIGH |
773.0000 KRW |
735.0000 KRW |
780.0000 KRW |
735.0000 KRW |
| 2025-04-01 |
796.3918 KRW |
17,924.8675 HIGH |
795.0000 KRW |
783.0000 KRW |
814.0000 KRW |
795.0000 KRW |
| 2025-03-31 |
797.4201 KRW |
27,484.1165 HIGH |
814.0000 KRW |
788.0000 KRW |
814.0000 KRW |
794.0000 KRW |
| 2025-03-30 |
858.2663 KRW |
16,898.1156 HIGH |
847.0000 KRW |
814.0000 KRW |
882.0000 KRW |
814.0000 KRW |
| 2025-03-29 |
809.3747 KRW |
13,215.9182 HIGH |
815.0000 KRW |
791.0000 KRW |
823.0000 KRW |
813.0000 KRW |
| 2025-03-28 |
869.4110 KRW |
2,475.9845 HIGH |
879.0000 KRW |
860.0000 KRW |
879.0000 KRW |
872.0000 KRW |
| 2025-03-27 |
964.1363 KRW |
3,622.8650 HIGH |
969.0000 KRW |
956.0000 KRW |
969.0000 KRW |
965.0000 KRW |
| 2025-03-26 |
968.2582 KRW |
5,525.9490 HIGH |
982.0000 KRW |
956.0000 KRW |
986.0000 KRW |
960.0000 KRW |
| 2025-03-25 |
1,001.8244 KRW |
12,151.3090 HIGH |
1,000.0000 KRW |
994.0000 KRW |
1,012.0000 KRW |
998.0000 KRW |
| 2025-03-24 |
1,025.3997 KRW |
13,376.7474 HIGH |
1,005.0000 KRW |
1,002.0000 KRW |
1,038.0000 KRW |
1,014.0000 KRW |
| 2025-03-23 |
990.5796 KRW |
37,331.5273 HIGH |
976.0000 KRW |
973.0000 KRW |
1,010.0000 KRW |
973.0000 KRW |
| 2025-03-22 |
993.3749 KRW |
17,883.3797 HIGH |
976.0000 KRW |
976.0000 KRW |
1,001.0000 KRW |
989.0000 KRW |
| 2025-03-21 |
949.7615 KRW |
4,079.2105 HIGH |
947.0000 KRW |
941.0000 KRW |
964.0000 KRW |
954.0000 KRW |
| 2025-03-20 |
989.0698 KRW |
24,595.1219 HIGH |
991.0000 KRW |
982.0000 KRW |
994.0000 KRW |
985.0000 KRW |
| 2025-03-19 |
1,015.6700 KRW |
91,412.2891 HIGH |
1,019.0000 KRW |
1,001.0000 KRW |
1,108.0000 KRW |
1,011.0000 KRW |
| 2025-03-18 |
945.7797 KRW |
11,332.4611 HIGH |
947.0000 KRW |
941.0000 KRW |
968.0000 KRW |
965.0000 KRW |
| 2025-03-17 |
966.1481 KRW |
26,009.4842 HIGH |
948.0000 KRW |
940.0000 KRW |
983.0000 KRW |
982.0000 KRW |
| 2025-03-16 |
947.0481 KRW |
3,201.0006 HIGH |
943.0000 KRW |
916.0000 KRW |
956.0000 KRW |
916.0000 KRW |