Identifier on Bithumb: KRW-HIGH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
501.8379 KRW |
45,923.0507 HIGH |
519.0000 KRW |
486.0000 KRW |
519.0000 KRW |
486.0000 KRW |
| 2025-10-15 |
522.1140 KRW |
13,241.9056 HIGH |
525.0000 KRW |
513.0000 KRW |
531.0000 KRW |
519.0000 KRW |
| 2025-10-14 |
532.8777 KRW |
16,527.4600 HIGH |
524.0000 KRW |
521.0000 KRW |
540.0000 KRW |
538.0000 KRW |
| 2025-10-13 |
551.4691 KRW |
71,036.3115 HIGH |
537.0000 KRW |
537.0000 KRW |
570.0000 KRW |
568.0000 KRW |
| 2025-10-12 |
504.5384 KRW |
32,469.8484 HIGH |
501.0000 KRW |
501.0000 KRW |
522.0000 KRW |
522.0000 KRW |
| 2025-10-11 |
479.7261 KRW |
45,336.1388 HIGH |
488.0000 KRW |
456.0000 KRW |
490.0000 KRW |
465.0000 KRW |
| 2025-10-10 |
528.4280 KRW |
379,007.2724 HIGH |
665.0000 KRW |
440.0000 KRW |
668.0000 KRW |
473.0000 KRW |
| 2025-10-09 |
666.7518 KRW |
105,977.0165 HIGH |
649.0000 KRW |
649.0000 KRW |
691.0000 KRW |
673.0000 KRW |
| 2025-10-08 |
685.5569 KRW |
34,726.4959 HIGH |
678.0000 KRW |
678.0000 KRW |
692.0000 KRW |
688.0000 KRW |
| 2025-10-07 |
667.8984 KRW |
24,600.5025 HIGH |
675.0000 KRW |
661.0000 KRW |
675.0000 KRW |
671.0000 KRW |
| 2025-10-06 |
702.3227 KRW |
6,823.0491 HIGH |
704.0000 KRW |
699.0000 KRW |
705.0000 KRW |
700.0000 KRW |
| 2025-10-05 |
690.8977 KRW |
1,454.5350 HIGH |
702.0000 KRW |
687.0000 KRW |
702.0000 KRW |
688.0000 KRW |
| 2025-10-04 |
699.9239 KRW |
93,979.5323 HIGH |
693.0000 KRW |
689.0000 KRW |
720.0000 KRW |
700.0000 KRW |
| 2025-10-03 |
708.5286 KRW |
17,226.6472 HIGH |
693.0000 KRW |
693.0000 KRW |
720.0000 KRW |
709.0000 KRW |
| 2025-10-02 |
697.8256 KRW |
20,154.8817 HIGH |
682.0000 KRW |
680.0000 KRW |
704.0000 KRW |
703.0000 KRW |
| 2025-10-01 |
678.1606 KRW |
4,085.5453 HIGH |
678.0000 KRW |
676.0000 KRW |
683.0000 KRW |
680.0000 KRW |
| 2025-09-30 |
646.9003 KRW |
43,978.3493 HIGH |
650.0000 KRW |
645.0000 KRW |
650.0000 KRW |
648.0000 KRW |
| 2025-09-29 |
667.5226 KRW |
5,354.9389 HIGH |
668.0000 KRW |
662.0000 KRW |
679.0000 KRW |
679.0000 KRW |
| 2025-09-28 |
668.5504 KRW |
653.9032 HIGH |
667.0000 KRW |
667.0000 KRW |
671.0000 KRW |
669.0000 KRW |
| 2025-09-27 |
675.0959 KRW |
8,739.4511 HIGH |
675.0000 KRW |
675.0000 KRW |
676.0000 KRW |
675.0000 KRW |
| 2025-09-26 |
679.3425 KRW |
2,383.2313 HIGH |
675.0000 KRW |
673.0000 KRW |
683.0000 KRW |
677.0000 KRW |
| 2025-09-25 |
656.0881 KRW |
8,413.1865 HIGH |
675.0000 KRW |
648.0000 KRW |
675.0000 KRW |
663.0000 KRW |
| 2025-09-24 |
696.3812 KRW |
7,980.0821 HIGH |
704.0000 KRW |
695.0000 KRW |
706.0000 KRW |
698.0000 KRW |
| 2025-09-23 |
705.2725 KRW |
774.4549 HIGH |
703.0000 KRW |
700.0000 KRW |
707.0000 KRW |
706.0000 KRW |
| 2025-09-22 |
684.6695 KRW |
7,278.1768 HIGH |
688.0000 KRW |
680.0000 KRW |
692.0000 KRW |
692.0000 KRW |
| 2025-09-21 |
775.0307 KRW |
11,567.1497 HIGH |
776.0000 KRW |
770.0000 KRW |
777.0000 KRW |
770.0000 KRW |
| 2025-09-20 |
776.6734 KRW |
5,724.4278 HIGH |
774.0000 KRW |
772.0000 KRW |
778.0000 KRW |
772.0000 KRW |
| 2025-09-19 |
768.2936 KRW |
2,565.1202 HIGH |
771.0000 KRW |
765.0000 KRW |
775.0000 KRW |
771.0000 KRW |
| 2025-09-18 |
796.7887 KRW |
608.2853 HIGH |
797.0000 KRW |
792.0000 KRW |
799.0000 KRW |
792.0000 KRW |
| 2025-09-17 |
761.9947 KRW |
23,655.5484 HIGH |
756.0000 KRW |
749.0000 KRW |
794.0000 KRW |
790.0000 KRW |
| 2025-09-16 |
772.4446 KRW |
11,872.1659 HIGH |
772.0000 KRW |
771.0000 KRW |
778.0000 KRW |
774.0000 KRW |
| 2025-09-15 |
755.9355 KRW |
5,650.2593 HIGH |
756.0000 KRW |
749.0000 KRW |
769.0000 KRW |
764.0000 KRW |
| 2025-09-14 |
789.7387 KRW |
13,661.2570 HIGH |
774.0000 KRW |
773.0000 KRW |
796.0000 KRW |
796.0000 KRW |
| 2025-09-13 |
819.6409 KRW |
129,138.5175 HIGH |
798.0000 KRW |
798.0000 KRW |
837.0000 KRW |
828.0000 KRW |
| 2025-09-12 |
772.9328 KRW |
50,362.3216 HIGH |
766.0000 KRW |
763.0000 KRW |
783.0000 KRW |
780.0000 KRW |
| 2025-09-11 |
765.8978 KRW |
109,376.9459 HIGH |
754.0000 KRW |
754.0000 KRW |
784.0000 KRW |
767.0000 KRW |
| 2025-09-10 |
762.9008 KRW |
9,348.1545 HIGH |
764.0000 KRW |
754.0000 KRW |
767.0000 KRW |
755.0000 KRW |
| 2025-09-09 |
728.4145 KRW |
1,132.8356 HIGH |
731.0000 KRW |
722.0000 KRW |
735.0000 KRW |
735.0000 KRW |
| 2025-09-08 |
728.7417 KRW |
12,488.1154 HIGH |
725.0000 KRW |
718.0000 KRW |
739.0000 KRW |
731.0000 KRW |
| 2025-09-07 |
710.3675 KRW |
7,650.9315 HIGH |
711.0000 KRW |
706.0000 KRW |
718.0000 KRW |
714.0000 KRW |
| 2025-09-06 |
714.6419 KRW |
8,109.2288 HIGH |
709.0000 KRW |
708.0000 KRW |
721.0000 KRW |
708.0000 KRW |
| 2025-09-05 |
706.6632 KRW |
7,467.8839 HIGH |
700.0000 KRW |
700.0000 KRW |
709.0000 KRW |
709.0000 KRW |
| 2025-09-04 |
693.6881 KRW |
5,061.0933 HIGH |
692.0000 KRW |
690.0000 KRW |
697.0000 KRW |
696.0000 KRW |
| 2025-09-03 |
732.3620 KRW |
6,819.9639 HIGH |
725.0000 KRW |
720.0000 KRW |
744.0000 KRW |
722.0000 KRW |
| 2025-09-02 |
712.5509 KRW |
7,495.0665 HIGH |
716.0000 KRW |
707.0000 KRW |
722.0000 KRW |
715.0000 KRW |
| 2025-09-01 |
697.7166 KRW |
5,270.3407 HIGH |
710.0000 KRW |
687.0000 KRW |
710.0000 KRW |
692.0000 KRW |
| 2025-08-31 |
729.2201 KRW |
6,680.5076 HIGH |
729.0000 KRW |
719.0000 KRW |
734.0000 KRW |
720.0000 KRW |
| 2025-08-30 |
733.1045 KRW |
8,842.1539 HIGH |
734.0000 KRW |
727.0000 KRW |
736.0000 KRW |
727.0000 KRW |
| 2025-08-29 |
728.9347 KRW |
15,236.9281 HIGH |
730.0000 KRW |
720.0000 KRW |
739.0000 KRW |
737.0000 KRW |
| 2025-08-28 |
780.3558 KRW |
20,671.2044 HIGH |
784.0000 KRW |
770.0000 KRW |
789.0000 KRW |
781.0000 KRW |