Identifier on Bithumb: KRW-HIGH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
980.4572 KRW |
5,196.1453 HIGH |
961.0000 KRW |
960.0000 KRW |
989.0000 KRW |
987.0000 KRW |
| 2025-03-14 |
949.3133 KRW |
8,020.2783 HIGH |
951.0000 KRW |
946.0000 KRW |
962.0000 KRW |
951.0000 KRW |
| 2025-03-13 |
904.9377 KRW |
6,566.3943 HIGH |
924.0000 KRW |
896.0000 KRW |
925.0000 KRW |
922.0000 KRW |
| 2025-03-12 |
903.8033 KRW |
976.6195 HIGH |
906.0000 KRW |
892.0000 KRW |
924.0000 KRW |
924.0000 KRW |
| 2025-03-11 |
894.0416 KRW |
14,602.7034 HIGH |
871.0000 KRW |
871.0000 KRW |
911.0000 KRW |
905.0000 KRW |
| 2025-03-10 |
895.0132 KRW |
57,787.4584 HIGH |
933.0000 KRW |
848.0000 KRW |
949.0000 KRW |
881.0000 KRW |
| 2025-03-09 |
938.8294 KRW |
70,470.6661 HIGH |
1,009.0000 KRW |
902.0000 KRW |
1,010.0000 KRW |
920.0000 KRW |
| 2025-03-08 |
1,066.6892 KRW |
3,790.4973 HIGH |
1,063.0000 KRW |
1,052.0000 KRW |
1,079.0000 KRW |
1,070.0000 KRW |
| 2025-03-07 |
1,111.3558 KRW |
13,523.2850 HIGH |
1,125.0000 KRW |
1,097.0000 KRW |
1,135.0000 KRW |
1,113.0000 KRW |
| 2025-03-06 |
1,090.7736 KRW |
9,278.3586 HIGH |
1,108.0000 KRW |
1,086.0000 KRW |
1,117.0000 KRW |
1,104.0000 KRW |
| 2025-03-05 |
1,110.3321 KRW |
46,138.5662 HIGH |
1,116.0000 KRW |
1,091.0000 KRW |
1,131.0000 KRW |
1,126.0000 KRW |
| 2025-03-04 |
1,127.0101 KRW |
88,132.8963 HIGH |
1,115.0000 KRW |
1,071.0000 KRW |
1,323.0000 KRW |
1,130.0000 KRW |
| 2025-03-03 |
1,189.6376 KRW |
31,008.3727 HIGH |
1,258.0000 KRW |
1,131.0000 KRW |
1,287.0000 KRW |
1,131.0000 KRW |
| 2025-03-02 |
1,290.9223 KRW |
57,194.9213 HIGH |
1,230.0000 KRW |
1,227.0000 KRW |
1,351.0000 KRW |
1,345.0000 KRW |
| 2025-03-01 |
1,225.4153 KRW |
5,764.3334 HIGH |
1,214.0000 KRW |
1,212.0000 KRW |
1,250.0000 KRW |
1,242.0000 KRW |
| 2025-02-28 |
1,256.0475 KRW |
5,195.2079 HIGH |
1,252.0000 KRW |
1,247.0000 KRW |
1,281.0000 KRW |
1,271.0000 KRW |
| 2025-02-27 |
1,274.4738 KRW |
137,949.8205 HIGH |
1,277.0000 KRW |
1,238.0000 KRW |
1,319.0000 KRW |
1,289.0000 KRW |
| 2025-02-26 |
1,268.2016 KRW |
82,988.4694 HIGH |
1,277.0000 KRW |
1,238.0000 KRW |
1,296.0000 KRW |
1,279.0000 KRW |
| 2025-02-25 |
1,248.9497 KRW |
58,146.8279 HIGH |
1,203.0000 KRW |
1,166.0000 KRW |
1,303.0000 KRW |
1,277.0000 KRW |
| 2025-02-24 |
1,565.8761 KRW |
1,082,115.0013 HIGH |
1,350.0000 KRW |
1,220.0000 KRW |
2,474.0000 KRW |
1,220.0000 KRW |
| 2025-02-23 |
1,421.1701 KRW |
2,820.1379 HIGH |
1,420.0000 KRW |
1,417.0000 KRW |
1,464.0000 KRW |
1,428.0000 KRW |
| 2025-02-22 |
1,434.4533 KRW |
1,737.8197 HIGH |
1,421.0000 KRW |
1,421.0000 KRW |
1,450.0000 KRW |
1,444.0000 KRW |
| 2025-02-21 |
1,417.5096 KRW |
16,150.8387 HIGH |
1,459.0000 KRW |
1,356.0000 KRW |
1,465.0000 KRW |
1,377.0000 KRW |
| 2025-02-20 |
1,402.7045 KRW |
17,467.8282 HIGH |
1,383.0000 KRW |
1,379.0000 KRW |
1,410.0000 KRW |
1,407.0000 KRW |
| 2025-02-19 |
1,397.4240 KRW |
1,169.2414 HIGH |
1,396.0000 KRW |
1,388.0000 KRW |
1,405.0000 KRW |
1,402.0000 KRW |
| 2025-02-18 |
1,350.1634 KRW |
8,116.4190 HIGH |
1,385.0000 KRW |
1,329.0000 KRW |
1,398.0000 KRW |
1,398.0000 KRW |
| 2025-02-17 |
1,444.0138 KRW |
4,347.8304 HIGH |
1,485.0000 KRW |
1,408.0000 KRW |
1,485.0000 KRW |
1,426.0000 KRW |
| 2025-02-16 |
1,528.4321 KRW |
19,192.0491 HIGH |
1,508.0000 KRW |
1,501.0000 KRW |
1,555.0000 KRW |
1,511.0000 KRW |
| 2025-02-15 |
1,449.9466 KRW |
36,706.3162 HIGH |
1,451.0000 KRW |
1,439.0000 KRW |
1,466.0000 KRW |
1,455.0000 KRW |
| 2025-02-14 |
1,479.2729 KRW |
24,986.9987 HIGH |
1,482.0000 KRW |
1,461.0000 KRW |
1,508.0000 KRW |
1,484.0000 KRW |
| 2025-02-13 |
1,462.2677 KRW |
33,197.7295 HIGH |
1,473.0000 KRW |
1,440.0000 KRW |
1,497.0000 KRW |
1,468.0000 KRW |
| 2025-02-12 |
1,391.6175 KRW |
417,153.5334 HIGH |
1,374.0000 KRW |
1,357.0000 KRW |
1,495.0000 KRW |
1,478.0000 KRW |
| 2025-02-11 |
1,383.0012 KRW |
25,516.2919 HIGH |
1,416.0000 KRW |
1,354.0000 KRW |
1,416.0000 KRW |
1,377.0000 KRW |
| 2025-02-10 |
1,379.4882 KRW |
5,378.7442 HIGH |
1,351.0000 KRW |
1,351.0000 KRW |
1,389.0000 KRW |
1,388.0000 KRW |
| 2025-02-09 |
1,350.0191 KRW |
22,069.7041 HIGH |
1,355.0000 KRW |
1,310.0000 KRW |
1,377.0000 KRW |
1,346.0000 KRW |