Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
63.7449 KRW |
1,574,163.4039 HOOK |
62.8200 KRW |
60.7200 KRW |
65.1300 KRW |
61.3200 KRW |
| 2025-12-04 |
63.9891 KRW |
375,240.7291 HOOK |
63.0400 KRW |
62.1300 KRW |
64.4700 KRW |
63.1500 KRW |
| 2025-12-03 |
63.8129 KRW |
378,460.3916 HOOK |
63.4300 KRW |
63.2100 KRW |
64.6200 KRW |
64.3700 KRW |
| 2025-12-02 |
64.8933 KRW |
705,917.0662 HOOK |
63.2600 KRW |
63.2600 KRW |
65.8700 KRW |
65.0000 KRW |
| 2025-12-01 |
59.8815 KRW |
536,365.7335 HOOK |
60.9500 KRW |
59.2000 KRW |
61.1800 KRW |
59.7300 KRW |
| 2025-11-30 |
67.7854 KRW |
231,483.7985 HOOK |
66.8900 KRW |
66.8100 KRW |
68.6200 KRW |
67.8200 KRW |
| 2025-11-29 |
68.3239 KRW |
211,476.0434 HOOK |
68.8300 KRW |
67.6500 KRW |
69.4000 KRW |
67.7100 KRW |
| 2025-11-28 |
71.7631 KRW |
525,816.5612 HOOK |
72.2600 KRW |
70.0100 KRW |
73.0900 KRW |
70.9600 KRW |
| 2025-11-27 |
74.1552 KRW |
384,829.7561 HOOK |
73.0500 KRW |
73.0500 KRW |
74.9000 KRW |
74.5500 KRW |
| 2025-11-26 |
73.0953 KRW |
696,502.6581 HOOK |
72.5000 KRW |
71.8300 KRW |
73.7600 KRW |
73.2600 KRW |
| 2025-11-25 |
70.7710 KRW |
73,451.6933 HOOK |
70.1900 KRW |
69.7000 KRW |
71.6500 KRW |
70.9700 KRW |
| 2025-11-24 |
71.4187 KRW |
321,112.0251 HOOK |
69.7600 KRW |
69.6900 KRW |
72.8300 KRW |
72.4000 KRW |
| 2025-11-23 |
71.5594 KRW |
255,288.5277 HOOK |
71.5300 KRW |
71.0200 KRW |
71.8100 KRW |
71.6700 KRW |
| 2025-11-22 |
69.4488 KRW |
356,374.6506 HOOK |
67.6700 KRW |
67.1000 KRW |
70.7600 KRW |
70.6300 KRW |
| 2025-11-21 |
68.8563 KRW |
1,835,853.1367 HOOK |
69.1700 KRW |
67.0200 KRW |
71.1400 KRW |
69.1400 KRW |
| 2025-11-20 |
77.8797 KRW |
2,438,794.1203 HOOK |
79.3200 KRW |
74.8400 KRW |
81.0700 KRW |
77.4300 KRW |
| 2025-11-19 |
69.9248 KRW |
1,218,972.9421 HOOK |
74.5100 KRW |
67.1300 KRW |
74.5100 KRW |
70.8300 KRW |
| 2025-11-18 |
72.0190 KRW |
415,719.0604 HOOK |
69.9100 KRW |
69.9100 KRW |
73.6000 KRW |
72.8400 KRW |
| 2025-11-17 |
72.9800 KRW |
89,328.3995 HOOK |
74.4600 KRW |
71.0400 KRW |
74.6300 KRW |
71.8900 KRW |
| 2025-11-16 |
71.8757 KRW |
655,926.6996 HOOK |
74.7800 KRW |
69.9600 KRW |
74.7800 KRW |
71.7000 KRW |
| 2025-11-15 |
77.4156 KRW |
219,414.2315 HOOK |
77.6100 KRW |
76.9000 KRW |
78.3500 KRW |
77.3900 KRW |
| 2025-11-14 |
77.6828 KRW |
958,967.3159 HOOK |
78.6300 KRW |
75.6000 KRW |
80.3600 KRW |
76.9400 KRW |
| 2025-11-13 |
79.8124 KRW |
1,321,595.7272 HOOK |
84.6500 KRW |
77.3500 KRW |
85.1800 KRW |
79.1600 KRW |
| 2025-11-12 |
83.5123 KRW |
849,523.3961 HOOK |
86.3300 KRW |
81.8300 KRW |
87.0600 KRW |
82.4100 KRW |
| 2025-11-11 |
89.2950 KRW |
1,307,952.4904 HOOK |
89.3200 KRW |
85.6300 KRW |
91.2900 KRW |
85.7200 KRW |
| 2025-11-10 |
90.7379 KRW |
1,274,486.1838 HOOK |
89.5900 KRW |
88.4500 KRW |
92.8800 KRW |
90.9100 KRW |
| 2025-11-09 |
91.5581 KRW |
1,895,230.2819 HOOK |
90.6300 KRW |
90.0400 KRW |
92.5300 KRW |
91.2900 KRW |
| 2025-11-08 |
92.0455 KRW |
15,797,725.4065 HOOK |
84.0800 KRW |
82.7700 KRW |
99.3700 KRW |
98.5000 KRW |
| 2025-11-07 |
89.6528 KRW |
3,874,010.9158 HOOK |
81.9700 KRW |
81.4900 KRW |
95.1000 KRW |
89.5000 KRW |
| 2025-11-06 |
77.1047 KRW |
1,616,311.6114 HOOK |
76.8000 KRW |
74.6300 KRW |
79.0300 KRW |
78.0700 KRW |
| 2025-11-05 |
77.2482 KRW |
122,849.9478 HOOK |
76.3400 KRW |
76.3100 KRW |
77.9700 KRW |
77.4100 KRW |
| 2025-11-04 |
74.9358 KRW |
328,104.1608 HOOK |
78.4600 KRW |
71.1300 KRW |
78.5200 KRW |
74.6500 KRW |
| 2025-11-03 |
77.9048 KRW |
2,406,951.7817 HOOK |
82.5000 KRW |
73.3000 KRW |
87.0000 KRW |
77.4300 KRW |
| 2025-11-02 |
87.7450 KRW |
306,627.9882 HOOK |
87.1200 KRW |
86.7700 KRW |
88.6700 KRW |
88.0200 KRW |
| 2025-11-01 |
90.0992 KRW |
69,849.1072 HOOK |
88.9200 KRW |
88.9100 KRW |
90.6600 KRW |
90.1600 KRW |
| 2025-10-31 |
87.8907 KRW |
295,049.0605 HOOK |
88.6600 KRW |
85.9400 KRW |
88.9800 KRW |
88.9700 KRW |
| 2025-10-30 |
83.9468 KRW |
1,694,181.2760 HOOK |
86.4800 KRW |
82.7700 KRW |
86.4800 KRW |
84.6000 KRW |
| 2025-10-29 |
93.3283 KRW |
1,139,309.9059 HOOK |
93.5500 KRW |
91.0800 KRW |
96.6400 KRW |
95.6500 KRW |
| 2025-10-28 |
94.2756 KRW |
1,047,917.9765 HOOK |
97.1800 KRW |
91.2600 KRW |
97.6900 KRW |
91.7900 KRW |
| 2025-10-27 |
97.1774 KRW |
501,611.7458 HOOK |
96.7000 KRW |
96.3000 KRW |
99.5400 KRW |
96.4300 KRW |
| 2025-10-26 |
101.2138 KRW |
1,165,692.0856 HOOK |
101.0000 KRW |
99.8500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-10-25 |
97.5808 KRW |
571,558.6039 HOOK |
97.2000 KRW |
96.5600 KRW |
99.8200 KRW |
98.6700 KRW |
| 2025-10-24 |
95.9901 KRW |
669,742.1182 HOOK |
95.1800 KRW |
94.0700 KRW |
98.0800 KRW |
97.7000 KRW |
| 2025-10-23 |
97.1679 KRW |
406,667.1375 HOOK |
96.1100 KRW |
95.9900 KRW |
98.5500 KRW |
96.7100 KRW |
| 2025-10-22 |
96.5414 KRW |
1,650,130.5201 HOOK |
100.0000 KRW |
91.4100 KRW |
100.0000 KRW |
93.1400 KRW |
| 2025-10-21 |
103.4661 KRW |
971,134.9536 HOOK |
106.0000 KRW |
99.7600 KRW |
107.0000 KRW |
100.0000 KRW |
| 2025-10-20 |
103.9108 KRW |
449,654.0851 HOOK |
106.0000 KRW |
102.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-10-19 |
107.1170 KRW |
968,017.7294 HOOK |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-10-18 |
104.3073 KRW |
709,448.3332 HOOK |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-10-17 |
105.2172 KRW |
1,830,921.3082 HOOK |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.0000 KRW |