Identifier on Bithumb: KRW-HIGH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |