Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-03 |
165.8917 KRW |
60,534.7442 HOOK |
164.0000 KRW |
164.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-04-02 |
176.3960 KRW |
287,301.2816 HOOK |
178.0000 KRW |
168.0000 KRW |
184.0000 KRW |
168.0000 KRW |
| 2025-04-01 |
192.8752 KRW |
70,017.9268 HOOK |
190.0000 KRW |
189.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-03-31 |
194.4693 KRW |
1,030,649.0682 HOOK |
194.0000 KRW |
191.0000 KRW |
217.0000 KRW |
192.0000 KRW |
| 2025-03-30 |
196.3416 KRW |
53,855.0083 HOOK |
196.0000 KRW |
194.0000 KRW |
198.0000 KRW |
196.0000 KRW |
| 2025-03-29 |
194.1524 KRW |
115,629.6561 HOOK |
196.0000 KRW |
191.0000 KRW |
197.0000 KRW |
193.0000 KRW |
| 2025-03-28 |
203.5917 KRW |
303,423.8409 HOOK |
203.0000 KRW |
199.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-03-27 |
224.5255 KRW |
160,956.1087 HOOK |
221.0000 KRW |
217.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2025-03-26 |
218.9597 KRW |
47,202.3041 HOOK |
222.0000 KRW |
216.0000 KRW |
223.0000 KRW |
218.0000 KRW |
| 2025-03-25 |
223.3349 KRW |
259,595.7558 HOOK |
223.0000 KRW |
221.0000 KRW |
229.0000 KRW |
229.0000 KRW |
| 2025-03-24 |
223.1951 KRW |
23,343.9595 HOOK |
220.0000 KRW |
220.0000 KRW |
226.0000 KRW |
224.0000 KRW |
| 2025-03-23 |
214.4495 KRW |
440,050.5624 HOOK |
212.0000 KRW |
211.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2025-03-22 |
216.1426 KRW |
25,046.6821 HOOK |
212.0000 KRW |
212.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-03-21 |
211.1446 KRW |
148,850.2125 HOOK |
209.0000 KRW |
209.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-03-20 |
215.2513 KRW |
53,459.6159 HOOK |
217.0000 KRW |
213.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-03-19 |
221.1828 KRW |
522,079.3889 HOOK |
218.0000 KRW |
217.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-03-18 |
203.9938 KRW |
256,838.2463 HOOK |
206.0000 KRW |
201.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-03-17 |
213.1503 KRW |
267,742.0522 HOOK |
209.0000 KRW |
208.0000 KRW |
217.0000 KRW |
214.0000 KRW |
| 2025-03-16 |
201.3234 KRW |
324,348.9540 HOOK |
203.0000 KRW |
198.0000 KRW |
206.0000 KRW |
201.0000 KRW |
| 2025-03-15 |
212.8374 KRW |
65,467.4009 HOOK |
208.0000 KRW |
208.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-03-14 |
208.8135 KRW |
71,606.1255 HOOK |
207.0000 KRW |
206.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-03-13 |
201.3048 KRW |
213,307.5091 HOOK |
204.0000 KRW |
197.0000 KRW |
207.0000 KRW |
197.0000 KRW |
| 2025-03-12 |
199.4993 KRW |
107,032.2745 HOOK |
196.0000 KRW |
196.0000 KRW |
203.0000 KRW |
203.0000 KRW |
| 2025-03-11 |
199.3489 KRW |
94,059.9016 HOOK |
192.0000 KRW |
192.0000 KRW |
203.0000 KRW |
201.0000 KRW |
| 2025-03-10 |
195.2894 KRW |
119,132.2317 HOOK |
202.0000 KRW |
182.0000 KRW |
204.0000 KRW |
194.0000 KRW |
| 2025-03-09 |
207.4745 KRW |
258,583.6738 HOOK |
218.0000 KRW |
200.0000 KRW |
218.0000 KRW |
202.0000 KRW |
| 2025-03-08 |
231.8700 KRW |
146,639.3936 HOOK |
234.0000 KRW |
227.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2025-03-07 |
250.3031 KRW |
18,047.5608 HOOK |
252.0000 KRW |
247.0000 KRW |
253.0000 KRW |
247.0000 KRW |
| 2025-03-06 |
250.0725 KRW |
83,425.9081 HOOK |
254.0000 KRW |
247.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2025-03-05 |
255.7316 KRW |
145,415.6410 HOOK |
256.0000 KRW |
252.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2025-03-04 |
257.3382 KRW |
858,635.1857 HOOK |
256.0000 KRW |
240.0000 KRW |
343.0000 KRW |
258.0000 KRW |
| 2025-03-03 |
295.1774 KRW |
292,251.2929 HOOK |
305.0000 KRW |
280.0000 KRW |
308.0000 KRW |
280.0000 KRW |
| 2025-03-02 |
305.7021 KRW |
507,984.6247 HOOK |
292.0000 KRW |
291.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-03-01 |
293.9921 KRW |
169,477.8123 HOOK |
291.0000 KRW |
290.0000 KRW |
299.0000 KRW |
296.0000 KRW |