Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
206.8360 KRW |
119,553.4297 HOOK |
209.0000 KRW |
205.0000 KRW |
211.0000 KRW |
206.0000 KRW |
| 2025-05-22 |
215.9614 KRW |
465,625.8395 HOOK |
215.0000 KRW |
214.0000 KRW |
219.0000 KRW |
216.0000 KRW |
| 2025-05-21 |
200.5906 KRW |
542,154.2289 HOOK |
198.0000 KRW |
194.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2025-05-20 |
196.0028 KRW |
252,649.3524 HOOK |
195.0000 KRW |
193.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-05-19 |
197.8582 KRW |
214,759.1171 HOOK |
197.0000 KRW |
196.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2025-05-18 |
206.8903 KRW |
433,619.7221 HOOK |
214.0000 KRW |
198.0000 KRW |
217.0000 KRW |
209.0000 KRW |
| 2025-05-17 |
211.8182 KRW |
2,286,172.0002 HOOK |
206.0000 KRW |
204.0000 KRW |
239.0000 KRW |
207.0000 KRW |
| 2025-05-16 |
215.5465 KRW |
261,802.1726 HOOK |
225.0000 KRW |
212.0000 KRW |
226.0000 KRW |
216.0000 KRW |
| 2025-05-15 |
217.5612 KRW |
248,337.3259 HOOK |
219.0000 KRW |
213.0000 KRW |
234.0000 KRW |
213.0000 KRW |
| 2025-05-14 |
239.4101 KRW |
130,795.1318 HOOK |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
239.0000 KRW |
| 2025-05-13 |
248.6787 KRW |
224,917.2140 HOOK |
247.0000 KRW |
244.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-05-12 |
234.9589 KRW |
364,559.3546 HOOK |
238.0000 KRW |
225.0000 KRW |
243.0000 KRW |
241.0000 KRW |
| 2025-05-11 |
229.6938 KRW |
443,211.3766 HOOK |
231.0000 KRW |
226.0000 KRW |
233.0000 KRW |
230.0000 KRW |
| 2025-05-10 |
224.3364 KRW |
1,389,745.1853 HOOK |
231.0000 KRW |
220.0000 KRW |
231.0000 KRW |
229.0000 KRW |
| 2025-05-09 |
203.8242 KRW |
167,304.7467 HOOK |
202.0000 KRW |
201.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-05-08 |
192.7930 KRW |
115,900.9422 HOOK |
186.0000 KRW |
186.0000 KRW |
196.0000 KRW |
196.0000 KRW |
| 2025-05-07 |
173.2234 KRW |
241,313.5940 HOOK |
175.0000 KRW |
171.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-05-06 |
172.0593 KRW |
278,595.1675 HOOK |
171.0000 KRW |
168.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2025-05-05 |
179.7796 KRW |
1,342,967.4466 HOOK |
177.0000 KRW |
172.0000 KRW |
191.0000 KRW |
179.0000 KRW |
| 2025-05-04 |
182.8353 KRW |
230,835.6852 HOOK |
188.0000 KRW |
179.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2025-05-03 |
187.9267 KRW |
254,277.0337 HOOK |
193.0000 KRW |
185.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2025-05-02 |
206.7407 KRW |
125,764.9190 HOOK |
204.0000 KRW |
203.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2025-05-01 |
211.0148 KRW |
164,801.2833 HOOK |
212.0000 KRW |
207.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-04-30 |
207.0379 KRW |
62,193.2359 HOOK |
205.0000 KRW |
205.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-04-29 |
200.6621 KRW |
755,689.9755 HOOK |
208.0000 KRW |
197.0000 KRW |
209.0000 KRW |
200.0000 KRW |
| 2025-04-28 |
232.4229 KRW |
4,941,828.6652 HOOK |
215.0000 KRW |
209.0000 KRW |
257.0000 KRW |
223.0000 KRW |
| 2025-04-27 |
198.6589 KRW |
107,682.0998 HOOK |
199.0000 KRW |
196.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-04-26 |
214.2761 KRW |
53,414.0401 HOOK |
214.0000 KRW |
212.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-04-25 |
213.9150 KRW |
481,327.3152 HOOK |
212.0000 KRW |
209.0000 KRW |
219.0000 KRW |
212.0000 KRW |
| 2025-04-24 |
201.6551 KRW |
21,705.0385 HOOK |
203.0000 KRW |
199.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-04-23 |
199.0248 KRW |
90,927.8487 HOOK |
201.0000 KRW |
196.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2025-04-22 |
196.5973 KRW |
128,067.8355 HOOK |
195.0000 KRW |
192.0000 KRW |
201.0000 KRW |
201.0000 KRW |
| 2025-04-21 |
197.4768 KRW |
747,037.7276 HOOK |
196.0000 KRW |
190.0000 KRW |
204.0000 KRW |
191.0000 KRW |
| 2025-04-20 |
198.0553 KRW |
214,910.5402 HOOK |
192.0000 KRW |
192.0000 KRW |
201.0000 KRW |
194.0000 KRW |
| 2025-04-19 |
187.5150 KRW |
175,296.5128 HOOK |
190.0000 KRW |
185.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-04-18 |
178.1396 KRW |
171,502.1667 HOOK |
175.0000 KRW |
175.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-04-17 |
162.8114 KRW |
17,206.6431 HOOK |
162.0000 KRW |
162.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-04-16 |
160.8365 KRW |
42,984.6771 HOOK |
165.0000 KRW |
158.0000 KRW |
166.0000 KRW |
161.0000 KRW |
| 2025-04-15 |
167.2676 KRW |
117,377.5483 HOOK |
171.0000 KRW |
164.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2025-04-14 |
165.9533 KRW |
83,646.8350 HOOK |
167.0000 KRW |
164.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-04-13 |
166.1848 KRW |
155,678.2045 HOOK |
168.0000 KRW |
162.0000 KRW |
173.0000 KRW |
162.0000 KRW |
| 2025-04-12 |
174.4103 KRW |
144,916.7542 HOOK |
174.0000 KRW |
173.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-04-11 |
172.1231 KRW |
96,660.9871 HOOK |
171.0000 KRW |
170.0000 KRW |
175.0000 KRW |
171.0000 KRW |
| 2025-04-10 |
175.5317 KRW |
622,952.1579 HOOK |
167.0000 KRW |
167.0000 KRW |
180.0000 KRW |
173.0000 KRW |
| 2025-04-09 |
176.5927 KRW |
349,028.2353 HOOK |
167.0000 KRW |
167.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-04-08 |
164.4498 KRW |
115,957.4064 HOOK |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-04-07 |
162.5145 KRW |
1,017,947.1999 HOOK |
158.0000 KRW |
157.0000 KRW |
176.0000 KRW |
164.0000 KRW |
| 2025-04-06 |
143.4918 KRW |
510,233.5370 HOOK |
157.0000 KRW |
139.0000 KRW |
157.0000 KRW |
143.0000 KRW |
| 2025-04-05 |
161.0989 KRW |
82,401.6746 HOOK |
161.0000 KRW |
161.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-04-04 |
164.3647 KRW |
136,542.8878 HOOK |
167.0000 KRW |
163.0000 KRW |
168.0000 KRW |
163.0000 KRW |