Identifier on Bithumb: KRW-HOME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
55.6198 KRW |
403,105.3569 HOME |
55.2100 KRW |
55.2100 KRW |
56.3600 KRW |
55.9900 KRW |
| 2025-09-05 |
55.9968 KRW |
1,152,504.4518 HOME |
56.1600 KRW |
55.5700 KRW |
56.5100 KRW |
55.6000 KRW |
| 2025-09-04 |
51.5552 KRW |
416,813.7182 HOME |
51.5900 KRW |
51.0600 KRW |
51.7400 KRW |
51.4100 KRW |
| 2025-09-03 |
52.9621 KRW |
700,901.0950 HOME |
52.7400 KRW |
52.4500 KRW |
53.7000 KRW |
53.0500 KRW |
| 2025-09-02 |
50.8523 KRW |
1,050,831.6562 HOME |
50.4400 KRW |
50.1800 KRW |
51.7600 KRW |
51.4300 KRW |
| 2025-09-01 |
50.4873 KRW |
2,577,226.0303 HOME |
50.7700 KRW |
48.3000 KRW |
51.8200 KRW |
49.6500 KRW |
| 2025-08-31 |
49.7756 KRW |
238,516.6473 HOME |
49.6200 KRW |
49.2500 KRW |
50.0800 KRW |
50.0400 KRW |
| 2025-08-30 |
49.9132 KRW |
1,367,568.9934 HOME |
50.6200 KRW |
49.0800 KRW |
50.6700 KRW |
49.4400 KRW |
| 2025-08-29 |
51.6379 KRW |
495,912.9840 HOME |
52.8100 KRW |
50.5100 KRW |
52.8300 KRW |
51.0500 KRW |
| 2025-08-28 |
55.1374 KRW |
261,184.7273 HOME |
55.5400 KRW |
54.1000 KRW |
55.6700 KRW |
54.4000 KRW |
| 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 |