Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
120.0960 KRW |
1,270,864.9956 HOOK |
124.0000 KRW |
116.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2025-06-21 |
120.9043 KRW |
731,681.5641 HOOK |
124.0000 KRW |
116.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2025-06-20 |
129.2415 KRW |
209,030.4324 HOOK |
131.0000 KRW |
127.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-06-19 |
132.0684 KRW |
197,430.3732 HOOK |
133.0000 KRW |
130.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-06-18 |
130.2724 KRW |
8,528.9003 HOOK |
130.0000 KRW |
130.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-06-17 |
135.7181 KRW |
496,098.8224 HOOK |
138.0000 KRW |
134.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2025-06-16 |
153.0279 KRW |
72,015.0146 HOOK |
155.0000 KRW |
153.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-06-15 |
145.6082 KRW |
72,168.4117 HOOK |
148.0000 KRW |
144.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-06-14 |
140.7861 KRW |
54,787.4568 HOOK |
143.0000 KRW |
139.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-06-13 |
142.8128 KRW |
383,561.6808 HOOK |
139.0000 KRW |
139.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-06-12 |
153.0766 KRW |
40,072.4306 HOOK |
154.0000 KRW |
150.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-06-11 |
164.1168 KRW |
128,319.4404 HOOK |
167.0000 KRW |
161.0000 KRW |
170.0000 KRW |
161.0000 KRW |
| 2025-06-10 |
169.0983 KRW |
18,463.9786 HOOK |
170.0000 KRW |
168.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-06-09 |
156.2629 KRW |
390,315.9215 HOOK |
150.0000 KRW |
149.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-06-08 |
151.8212 KRW |
45,863.5841 HOOK |
151.0000 KRW |
151.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-06-07 |
151.4965 KRW |
194,087.1300 HOOK |
152.0000 KRW |
151.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-06-06 |
151.0829 KRW |
159,257.8931 HOOK |
154.0000 KRW |
149.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2025-06-05 |
148.4773 KRW |
639,369.1615 HOOK |
157.0000 KRW |
144.0000 KRW |
157.0000 KRW |
146.0000 KRW |
| 2025-06-04 |
160.4836 KRW |
142,584.4552 HOOK |
164.0000 KRW |
159.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2025-06-03 |
167.8324 KRW |
55,951.9450 HOOK |
170.0000 KRW |
166.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2025-06-02 |
165.9973 KRW |
21,112.6979 HOOK |
166.0000 KRW |
165.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-06-01 |
165.5417 KRW |
72,616.6430 HOOK |
165.0000 KRW |
164.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-05-31 |
163.8466 KRW |
117,831.0209 HOOK |
164.0000 KRW |
162.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-05-30 |
171.6796 KRW |
287,291.3597 HOOK |
177.0000 KRW |
167.0000 KRW |
177.0000 KRW |
170.0000 KRW |
| 2025-05-29 |
188.0094 KRW |
59,035.3074 HOOK |
190.0000 KRW |
185.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-05-28 |
188.2769 KRW |
167,034.7685 HOOK |
191.0000 KRW |
186.0000 KRW |
192.0000 KRW |
189.0000 KRW |
| 2025-05-27 |
193.7838 KRW |
43,804.4306 HOOK |
192.0000 KRW |
192.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-05-26 |
192.0036 KRW |
126,955.5256 HOOK |
192.0000 KRW |
190.0000 KRW |
196.0000 KRW |
192.0000 KRW |
| 2025-05-25 |
184.2746 KRW |
234,179.1601 HOOK |
184.0000 KRW |
182.0000 KRW |
187.0000 KRW |
185.0000 KRW |
| 2025-05-24 |
196.2984 KRW |
198,576.5395 HOOK |
201.0000 KRW |
194.0000 KRW |
201.0000 KRW |
194.0000 KRW |
| 2025-05-23 |
205.3311 KRW |
163,385.5432 HOOK |
209.0000 KRW |
200.0000 KRW |
211.0000 KRW |
202.0000 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 |