Identifier on Bithumb: KRW-HOME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
45.8144 KRW |
5,295,496.7914 HOME |
42.4500 KRW |
42.4300 KRW |
47.1800 KRW |
45.6900 KRW |
| 2025-10-05 |
42.9361 KRW |
75,382.7941 HOME |
42.5700 KRW |
42.4600 KRW |
43.3500 KRW |
42.6100 KRW |
| 2025-10-04 |
44.2568 KRW |
712,150.4208 HOME |
44.5300 KRW |
43.4100 KRW |
45.5600 KRW |
43.6700 KRW |
| 2025-10-03 |
45.0903 KRW |
150,016.4206 HOME |
44.5300 KRW |
44.5300 KRW |
45.4600 KRW |
45.0500 KRW |
| 2025-10-02 |
43.0259 KRW |
377,176.3930 HOME |
42.3800 KRW |
42.3300 KRW |
44.1000 KRW |
43.9300 KRW |
| 2025-10-01 |
42.9130 KRW |
220,048.7660 HOME |
42.9600 KRW |
42.4000 KRW |
43.1600 KRW |
42.4600 KRW |
| 2025-09-30 |
42.0656 KRW |
641,252.6521 HOME |
42.2000 KRW |
41.6300 KRW |
42.9100 KRW |
42.9000 KRW |
| 2025-09-29 |
43.7250 KRW |
9,216.6351 HOME |
44.5300 KRW |
43.3900 KRW |
44.5300 KRW |
43.3900 KRW |
| 2025-09-28 |
44.0124 KRW |
716,489.4090 HOME |
43.9300 KRW |
43.9300 KRW |
44.3600 KRW |
44.2400 KRW |
| 2025-09-27 |
43.2379 KRW |
46,607.1384 HOME |
43.3000 KRW |
43.1600 KRW |
43.6100 KRW |
43.6000 KRW |
| 2025-09-26 |
44.2592 KRW |
88,819.6931 HOME |
44.6400 KRW |
43.7500 KRW |
44.9900 KRW |
43.7500 KRW |
| 2025-09-25 |
46.5476 KRW |
357,589.8169 HOME |
45.8900 KRW |
45.0800 KRW |
47.0000 KRW |
45.0800 KRW |
| 2025-09-24 |
46.8450 KRW |
159,085.3974 HOME |
47.1900 KRW |
46.7600 KRW |
47.2100 KRW |
46.8200 KRW |
| 2025-09-23 |
47.6034 KRW |
1,527,661.2082 HOME |
47.7500 KRW |
46.6300 KRW |
48.1900 KRW |
47.2000 KRW |
| 2025-09-22 |
48.5321 KRW |
775,844.6080 HOME |
48.0100 KRW |
47.7900 KRW |
49.0100 KRW |
48.4900 KRW |
| 2025-09-21 |
52.0165 KRW |
51,282.5084 HOME |
52.2000 KRW |
51.8600 KRW |
52.2700 KRW |
51.9200 KRW |
| 2025-09-20 |
52.4494 KRW |
78,306.5875 HOME |
52.7600 KRW |
52.3200 KRW |
53.0600 KRW |
52.3200 KRW |
| 2025-09-19 |
52.2228 KRW |
1,514,651.9980 HOME |
51.9100 KRW |
51.7500 KRW |
53.3800 KRW |
52.9900 KRW |
| 2025-09-18 |
55.4317 KRW |
190,300.6633 HOME |
55.1100 KRW |
55.0600 KRW |
55.8500 KRW |
55.2300 KRW |
| 2025-09-17 |
54.3271 KRW |
604,980.6463 HOME |
51.7500 KRW |
51.2400 KRW |
55.0900 KRW |
53.7500 KRW |
| 2025-09-16 |
51.9957 KRW |
223,092.1821 HOME |
52.0100 KRW |
51.1000 KRW |
52.4400 KRW |
52.4400 KRW |
| 2025-09-15 |
51.5453 KRW |
1,738,094.0505 HOME |
51.6200 KRW |
50.7500 KRW |
52.0400 KRW |
50.7500 KRW |
| 2025-09-14 |
53.7803 KRW |
2,786,768.7551 HOME |
53.4800 KRW |
52.8600 KRW |
56.9700 KRW |
55.6600 KRW |
| 2025-09-13 |
55.1468 KRW |
246,704.4920 HOME |
55.8700 KRW |
54.2500 KRW |
55.8700 KRW |
54.8400 KRW |
| 2025-09-12 |
53.1991 KRW |
740,020.9211 HOME |
52.8500 KRW |
52.3900 KRW |
54.5600 KRW |
54.4600 KRW |
| 2025-09-11 |
54.8059 KRW |
551,701.6208 HOME |
54.8600 KRW |
53.3300 KRW |
55.8800 KRW |
53.5600 KRW |
| 2025-09-10 |
51.1096 KRW |
1,713,665.9273 HOME |
51.0800 KRW |
50.3600 KRW |
52.2800 KRW |
52.2700 KRW |
| 2025-09-09 |
53.0342 KRW |
488,909.6383 HOME |
54.0100 KRW |
52.4600 KRW |
54.0100 KRW |
52.6200 KRW |
| 2025-09-08 |
53.7782 KRW |
1,599,071.0815 HOME |
54.2400 KRW |
53.3100 KRW |
54.4100 KRW |
53.8900 KRW |
| 2025-09-07 |
55.4501 KRW |
574,649.6902 HOME |
56.0200 KRW |
54.2300 KRW |
56.1300 KRW |
54.8700 KRW |
| 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 |