Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
43.9175 KRW |
502,400.2966 HOOK |
43.6400 KRW |
42.2900 KRW |
45.1400 KRW |
44.1600 KRW |
| 2026-02-03 |
43.9873 KRW |
401,256.2321 HOOK |
43.6400 KRW |
42.2900 KRW |
45.1400 KRW |
44.5700 KRW |
| 2026-02-02 |
45.0760 KRW |
56,892.4254 HOOK |
44.7800 KRW |
44.7800 KRW |
45.3400 KRW |
45.3400 KRW |
| 2026-02-01 |
43.6010 KRW |
407,687.1598 HOOK |
44.2700 KRW |
43.1300 KRW |
44.5300 KRW |
43.9400 KRW |
| 2026-01-31 |
42.3037 KRW |
2,426,617.1811 HOOK |
44.7700 KRW |
38.8000 KRW |
45.4700 KRW |
42.6400 KRW |
| 2026-01-30 |
48.2676 KRW |
105,785.3413 HOOK |
47.9500 KRW |
47.5500 KRW |
48.8300 KRW |
47.8400 KRW |
| 2026-01-29 |
47.5398 KRW |
755,736.7930 HOOK |
48.0000 KRW |
46.7700 KRW |
48.8500 KRW |
48.0800 KRW |
| 2026-01-28 |
50.4056 KRW |
63,203.5749 HOOK |
50.2600 KRW |
50.2100 KRW |
50.6900 KRW |
50.4400 KRW |
| 2026-01-27 |
51.0934 KRW |
1,006,530.8759 HOOK |
50.3500 KRW |
50.0200 KRW |
52.1000 KRW |
52.1000 KRW |
| 2026-01-26 |
52.0681 KRW |
308,688.5532 HOOK |
51.8400 KRW |
51.7400 KRW |
52.5900 KRW |
52.1100 KRW |
| 2026-01-25 |
51.3404 KRW |
908,834.8743 HOOK |
52.7700 KRW |
49.6400 KRW |
53.2100 KRW |
49.9500 KRW |
| 2026-01-24 |
53.4221 KRW |
192,452.7421 HOOK |
53.9400 KRW |
53.2000 KRW |
53.9500 KRW |
53.5000 KRW |
| 2026-01-23 |
53.9559 KRW |
928,873.7513 HOOK |
54.7700 KRW |
52.8500 KRW |
55.5700 KRW |
53.1300 KRW |
| 2026-01-22 |
53.0989 KRW |
323,569.8355 HOOK |
52.7500 KRW |
52.6500 KRW |
53.4100 KRW |
53.4100 KRW |
| 2026-01-21 |
51.9810 KRW |
295,452.2140 HOOK |
52.2800 KRW |
50.9300 KRW |
52.9700 KRW |
52.9500 KRW |
| 2026-01-20 |
51.8652 KRW |
310,124.3865 HOOK |
52.4400 KRW |
51.0800 KRW |
52.5700 KRW |
51.2700 KRW |
| 2026-01-19 |
52.5404 KRW |
1,250,907.9645 HOOK |
52.0600 KRW |
51.6400 KRW |
53.2900 KRW |
52.5500 KRW |
| 2026-01-18 |
60.1548 KRW |
205,441.3993 HOOK |
59.7200 KRW |
59.7200 KRW |
60.4600 KRW |
59.7900 KRW |
| 2026-01-17 |
60.6787 KRW |
128,248.3088 HOOK |
61.1500 KRW |
59.8600 KRW |
61.1600 KRW |
60.7000 KRW |
| 2026-01-16 |
58.5086 KRW |
2,294,944.7190 HOOK |
56.8900 KRW |
55.6800 KRW |
60.4400 KRW |
58.9100 KRW |
| 2026-01-15 |
56.3926 KRW |
750,127.9781 HOOK |
57.7300 KRW |
54.7300 KRW |
57.8800 KRW |
54.7200 KRW |
| 2026-01-14 |
58.6709 KRW |
296,214.2489 HOOK |
59.1500 KRW |
57.6300 KRW |
59.6100 KRW |
58.2000 KRW |
| 2026-01-13 |
59.1916 KRW |
876,660.8172 HOOK |
57.9900 KRW |
57.6500 KRW |
60.4800 KRW |
59.3900 KRW |
| 2026-01-12 |
54.8928 KRW |
133,760.0062 HOOK |
54.6600 KRW |
54.5400 KRW |
55.5800 KRW |
55.4400 KRW |
| 2026-01-11 |
56.5277 KRW |
500,405.6794 HOOK |
56.6800 KRW |
55.8100 KRW |
57.1500 KRW |
55.8100 KRW |
| 2026-01-10 |
61.4703 KRW |
7,798,991.8415 HOOK |
59.2300 KRW |
57.9300 KRW |
65.3800 KRW |
58.1700 KRW |
| 2026-01-09 |
57.1477 KRW |
419,630.4539 HOOK |
56.8300 KRW |
56.5000 KRW |
58.1400 KRW |
57.0900 KRW |
| 2026-01-08 |
56.6644 KRW |
162,829.7812 HOOK |
56.1200 KRW |
56.1100 KRW |
57.7200 KRW |
57.3000 KRW |
| 2026-01-07 |
58.2724 KRW |
565,112.7170 HOOK |
58.8000 KRW |
57.5600 KRW |
59.0600 KRW |
57.7000 KRW |
| 2026-01-06 |
59.6264 KRW |
734,262.8751 HOOK |
60.5200 KRW |
57.6900 KRW |
60.8200 KRW |
59.3700 KRW |
| 2026-01-05 |
58.9368 KRW |
319,730.1609 HOOK |
59.1100 KRW |
58.6100 KRW |
60.0900 KRW |
60.0900 KRW |
| 2026-01-04 |
59.8453 KRW |
754,055.4656 HOOK |
59.4400 KRW |
59.0000 KRW |
60.5200 KRW |
59.1400 KRW |
| 2026-01-03 |
58.5017 KRW |
519,087.5928 HOOK |
57.2800 KRW |
57.2700 KRW |
59.1200 KRW |
59.1200 KRW |
| 2026-01-02 |
57.1117 KRW |
488,507.1613 HOOK |
57.2400 KRW |
56.4700 KRW |
57.8500 KRW |
57.2000 KRW |
| 2026-01-01 |
56.5233 KRW |
561,206.2195 HOOK |
56.4900 KRW |
55.7900 KRW |
57.1700 KRW |
56.9700 KRW |
| 2025-12-31 |
53.0008 KRW |
526,474.1328 HOOK |
53.1600 KRW |
51.8000 KRW |
54.2700 KRW |
54.1700 KRW |
| 2025-12-30 |
54.4901 KRW |
415,105.1858 HOOK |
54.2100 KRW |
54.1400 KRW |
54.8300 KRW |
54.4500 KRW |
| 2025-12-29 |
54.7049 KRW |
440,187.4363 HOOK |
54.1300 KRW |
54.1300 KRW |
55.0000 KRW |
54.8600 KRW |
| 2025-12-28 |
55.7162 KRW |
262,557.6056 HOOK |
56.4300 KRW |
55.0500 KRW |
56.4300 KRW |
55.0600 KRW |
| 2025-12-27 |
56.6913 KRW |
535,115.2221 HOOK |
56.2600 KRW |
56.2100 KRW |
57.1600 KRW |
57.1600 KRW |
| 2025-12-26 |
55.3102 KRW |
1,313,102.3402 HOOK |
55.4400 KRW |
54.7800 KRW |
56.2900 KRW |
56.1800 KRW |
| 2025-12-25 |
55.0307 KRW |
8,112,211.3016 HOOK |
55.7300 KRW |
44.5200 KRW |
56.9000 KRW |
54.5300 KRW |
| 2025-12-24 |
57.7445 KRW |
56,961,007.9040 HOOK |
53.1800 KRW |
53.0100 KRW |
68.9300 KRW |
58.0000 KRW |
| 2025-12-23 |
53.0176 KRW |
6,904,174.8054 HOOK |
50.0000 KRW |
50.0000 KRW |
55.0700 KRW |
53.7300 KRW |
| 2025-12-22 |
51.2870 KRW |
273,586.0557 HOOK |
51.5200 KRW |
50.2900 KRW |
51.7000 KRW |
50.4700 KRW |
| 2025-12-21 |
49.4736 KRW |
60,649.6511 HOOK |
49.5300 KRW |
49.2200 KRW |
49.8900 KRW |
49.6000 KRW |
| 2025-12-20 |
52.5526 KRW |
572,760.2278 HOOK |
52.3600 KRW |
52.0300 KRW |
52.9100 KRW |
52.9100 KRW |
| 2025-12-19 |
51.1581 KRW |
1,046,673.4218 HOOK |
50.2700 KRW |
50.0700 KRW |
52.0400 KRW |
51.5500 KRW |
| 2025-12-18 |
49.9828 KRW |
528,072.2713 HOOK |
50.6000 KRW |
47.2500 KRW |
51.2900 KRW |
47.4800 KRW |
| 2025-12-17 |
52.3028 KRW |
1,017,411.5788 HOOK |
54.2800 KRW |
50.0000 KRW |
55.0200 KRW |
50.0100 KRW |