Identifier on Bithumb: KRW-HOME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
51.8418 KRW |
3,342,188.2586 HOME |
52.0500 KRW |
46.4000 KRW |
53.9200 KRW |
53.2300 KRW |
| 2025-08-26 |
53.9183 KRW |
839,453.5035 HOME |
54.9200 KRW |
52.7200 KRW |
55.0800 KRW |
53.7500 KRW |
| 2025-08-25 |
52.8843 KRW |
1,063,480.5494 HOME |
52.9400 KRW |
51.7400 KRW |
53.8100 KRW |
53.7500 KRW |
| 2025-08-24 |
54.3066 KRW |
2,073,820.7869 HOME |
54.1000 KRW |
53.5000 KRW |
55.5800 KRW |
55.0500 KRW |
| 2025-08-23 |
56.4626 KRW |
1,678,449.2450 HOME |
56.8000 KRW |
56.1800 KRW |
57.0200 KRW |
56.3200 KRW |
| 2025-08-22 |
60.3855 KRW |
4,355,362.2589 HOME |
59.0400 KRW |
59.0000 KRW |
61.8100 KRW |
59.6900 KRW |
| 2025-08-21 |
57.4386 KRW |
9,751,412.7119 HOME |
55.8900 KRW |
55.5000 KRW |
58.2900 KRW |
57.4800 KRW |
| 2025-08-20 |
59.9500 KRW |
973,049.4933 HOME |
60.2800 KRW |
59.2700 KRW |
60.9200 KRW |
59.8400 KRW |
| 2025-08-19 |
59.5398 KRW |
2,539,588.5079 HOME |
59.2400 KRW |
58.8400 KRW |
60.0300 KRW |
59.9900 KRW |
| 2025-08-18 |
62.1585 KRW |
8,645,946.8752 HOME |
62.5900 KRW |
61.0000 KRW |
63.1300 KRW |
61.7100 KRW |
| 2025-08-17 |
66.9727 KRW |
4,685,949.8522 HOME |
66.7100 KRW |
65.5000 KRW |
68.2100 KRW |
66.8200 KRW |
| 2025-08-16 |
61.1601 KRW |
115,621.3250 HOME |
61.2400 KRW |
61.1300 KRW |
61.2400 KRW |
61.1600 KRW |
| 2025-08-15 |
63.0968 KRW |
2,071,261.9751 HOME |
63.3300 KRW |
62.5100 KRW |
65.8100 KRW |
63.3700 KRW |
| 2025-08-14 |
63.2787 KRW |
7,439,349.8231 HOME |
62.8700 KRW |
62.0500 KRW |
64.1600 KRW |
63.3500 KRW |
| 2025-08-13 |
64.0475 KRW |
8,405,641.3307 HOME |
61.2400 KRW |
61.0600 KRW |
66.7200 KRW |
62.9400 KRW |
| 2025-08-12 |
59.3637 KRW |
10,465,554.4971 HOME |
56.9400 KRW |
56.6500 KRW |
61.1900 KRW |
59.3700 KRW |
| 2025-08-11 |
54.6135 KRW |
3,681,558.2964 HOME |
56.0400 KRW |
52.5200 KRW |
56.0400 KRW |
53.5700 KRW |
| 2025-08-10 |
53.9643 KRW |
4,648,049.7338 HOME |
52.5700 KRW |
52.5700 KRW |
54.7700 KRW |
53.9900 KRW |
| 2025-08-09 |
54.7025 KRW |
3,088,290.5613 HOME |
54.5900 KRW |
54.0000 KRW |
55.7800 KRW |
55.2700 KRW |
| 2025-08-08 |
55.3137 KRW |
32,473,551.2828 HOME |
53.6800 KRW |
52.5900 KRW |
57.3300 KRW |
53.9000 KRW |
| 2025-08-07 |
52.9950 KRW |
3,736,833.2755 HOME |
53.6600 KRW |
52.2400 KRW |
54.5300 KRW |
52.5200 KRW |
| 2025-08-06 |
49.4147 KRW |
1,910,122.5802 HOME |
49.4300 KRW |
48.4300 KRW |
51.1700 KRW |
50.1100 KRW |
| 2025-08-05 |
50.5260 KRW |
2,367,673.1205 HOME |
51.8100 KRW |
49.5500 KRW |
52.2500 KRW |
50.4200 KRW |
| 2025-08-04 |
51.8346 KRW |
9,446,491.5087 HOME |
50.2400 KRW |
49.7600 KRW |
54.0100 KRW |
52.3200 KRW |
| 2025-08-03 |
48.7998 KRW |
12,108,022.2197 HOME |
46.1100 KRW |
42.2300 KRW |
50.8200 KRW |
49.2100 KRW |
| 2025-08-02 |
45.4199 KRW |
4,978,164.4996 HOME |
44.7800 KRW |
44.5900 KRW |
47.0200 KRW |
45.1400 KRW |
| 2025-08-01 |
45.6173 KRW |
3,427,961.5188 HOME |
45.0800 KRW |
44.1400 KRW |
47.4200 KRW |
46.3000 KRW |
| 2025-07-31 |
48.5877 KRW |
6,259,506.8621 HOME |
48.4700 KRW |
47.0000 KRW |
49.7000 KRW |
47.7800 KRW |
| 2025-07-30 |
49.0790 KRW |
11,463,468.1572 HOME |
49.2200 KRW |
47.7300 KRW |
50.8000 KRW |
48.6400 KRW |
| 2025-07-29 |
48.3949 KRW |
43,717,801.3967 HOME |
47.8200 KRW |
46.2700 KRW |
50.2100 KRW |
46.4800 KRW |
| 2025-07-28 |
47.8318 KRW |
22,008,499.8436 HOME |
45.9600 KRW |
45.9100 KRW |
48.7900 KRW |
47.8800 KRW |
| 2025-07-27 |
43.8706 KRW |
1,729,239.3787 HOME |
44.4200 KRW |
43.4200 KRW |
44.4500 KRW |
44.4000 KRW |
| 2025-07-26 |
42.8279 KRW |
3,734,974.8976 HOME |
42.6600 KRW |
42.3800 KRW |
43.3300 KRW |
42.8900 KRW |
| 2025-07-25 |
41.5439 KRW |
6,130,199.0301 HOME |
41.1900 KRW |
39.7500 KRW |
43.9600 KRW |
43.5300 KRW |
| 2025-07-24 |
40.3418 KRW |
39,983,916.9968 HOME |
45.2000 KRW |
38.3600 KRW |
45.4600 KRW |
40.9800 KRW |
| 2025-07-23 |
39.6073 KRW |
9,727,315.8331 HOME |
41.0100 KRW |
37.5100 KRW |
41.1300 KRW |
40.1400 KRW |
| 2025-07-22 |
38.1501 KRW |
24,106,509.2333 HOME |
40.1400 KRW |
36.5000 KRW |
40.7400 KRW |
37.9300 KRW |
| 2025-07-21 |
35.1477 KRW |
616,190.5121 HOME |
35.6100 KRW |
34.6500 KRW |
35.8000 KRW |
35.4200 KRW |
| 2025-07-20 |
36.1388 KRW |
5,277,356.9505 HOME |
35.0200 KRW |
35.0100 KRW |
37.4600 KRW |
35.5700 KRW |
| 2025-07-19 |
34.7266 KRW |
1,514,252.4926 HOME |
34.7000 KRW |
34.3600 KRW |
34.9700 KRW |
34.6200 KRW |
| 2025-07-18 |
34.3141 KRW |
2,624,702.6187 HOME |
34.3800 KRW |
33.9000 KRW |
35.0400 KRW |
34.7500 KRW |
| 2025-07-17 |
32.4119 KRW |
164,094.0456 HOME |
32.9400 KRW |
31.9700 KRW |
33.0400 KRW |
32.8300 KRW |
| 2025-07-16 |
33.0598 KRW |
926,724.8044 HOME |
33.1500 KRW |
32.7100 KRW |
33.4600 KRW |
33.0400 KRW |
| 2025-07-15 |
32.5009 KRW |
257,500.9459 HOME |
31.8100 KRW |
31.8100 KRW |
32.7200 KRW |
32.2500 KRW |
| 2025-07-14 |
32.4236 KRW |
1,314,824.2149 HOME |
32.7200 KRW |
32.0700 KRW |
32.8900 KRW |
32.3500 KRW |
| 2025-07-13 |
33.1816 KRW |
2,611,020.8807 HOME |
33.3100 KRW |
32.8100 KRW |
33.9200 KRW |
33.6600 KRW |
| 2025-07-12 |
30.3665 KRW |
487,038.9945 HOME |
30.4900 KRW |
30.1400 KRW |
30.7600 KRW |
30.5900 KRW |
| 2025-07-11 |
30.6527 KRW |
6,478,211.9899 HOME |
30.8900 KRW |
30.1500 KRW |
31.0600 KRW |
30.5100 KRW |
| 2025-07-10 |
29.3406 KRW |
1,914,551.3269 HOME |
29.2100 KRW |
28.8800 KRW |
29.9500 KRW |
29.6700 KRW |
| 2025-07-09 |
27.0788 KRW |
360,222.7483 HOME |
27.0500 KRW |
26.6500 KRW |
27.3800 KRW |
27.3100 KRW |