Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
115.2866 KRW |
11,438,125.6733 HOOK |
122.0000 KRW |
109.0000 KRW |
125.0000 KRW |
109.0000 KRW |
| 2025-10-15 |
107.8257 KRW |
6,154,276.7977 HOOK |
107.0000 KRW |
104.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-10-14 |
106.3473 KRW |
826,130.3891 HOOK |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-10-13 |
109.2579 KRW |
5,358,937.2817 HOOK |
105.0000 KRW |
105.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-10-12 |
103.8087 KRW |
1,715,461.9933 HOOK |
100.0000 KRW |
100.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-10-11 |
98.7229 KRW |
4,872,832.5853 HOOK |
98.1500 KRW |
91.0700 KRW |
105.0000 KRW |
94.5700 KRW |
| 2025-10-10 |
115.8185 KRW |
7,206,253.7075 HOOK |
144.0000 KRW |
79.0000 KRW |
144.0000 KRW |
90.7600 KRW |
| 2025-10-09 |
143.9892 KRW |
1,747,958.8127 HOOK |
140.0000 KRW |
139.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-10-08 |
148.1651 KRW |
3,307,006.7067 HOOK |
145.0000 KRW |
145.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-10-07 |
141.1631 KRW |
1,456,267.5405 HOOK |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-10-06 |
145.8091 KRW |
1,488,746.3336 HOOK |
145.0000 KRW |
144.0000 KRW |
149.0000 KRW |
146.0000 KRW |
| 2025-10-05 |
146.9504 KRW |
11,808,136.6211 HOOK |
157.0000 KRW |
130.0000 KRW |
172.0000 KRW |
142.0000 KRW |
| 2025-10-04 |
155.7958 KRW |
1,312,388.5481 HOOK |
155.0000 KRW |
153.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-10-03 |
161.5814 KRW |
7,209,563.8920 HOOK |
160.0000 KRW |
154.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2025-10-02 |
165.4499 KRW |
4,462,757.5266 HOOK |
162.0000 KRW |
158.0000 KRW |
173.0000 KRW |
164.0000 KRW |
| 2025-10-01 |
134.9320 KRW |
237,546.0033 HOOK |
133.0000 KRW |
133.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-09-30 |
128.0627 KRW |
960,117.4321 HOOK |
128.0000 KRW |
124.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-09-29 |
132.6969 KRW |
324,117.7109 HOOK |
136.0000 KRW |
130.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-09-28 |
136.3291 KRW |
233,874.3511 HOOK |
136.0000 KRW |
135.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-09-27 |
142.9676 KRW |
1,217,642.4404 HOOK |
147.0000 KRW |
140.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2025-09-26 |
135.5026 KRW |
371,741.3618 HOOK |
134.0000 KRW |
133.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-09-25 |
136.6254 KRW |
606,484.3691 HOOK |
138.0000 KRW |
134.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-09-24 |
149.8229 KRW |
323,814.8825 HOOK |
152.0000 KRW |
147.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2025-09-23 |
149.9199 KRW |
395,439.6174 HOOK |
150.0000 KRW |
147.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2025-09-22 |
150.4128 KRW |
1,108,695.5757 HOOK |
153.0000 KRW |
147.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2025-09-21 |
181.1430 KRW |
3,523,389.2503 HOOK |
181.0000 KRW |
174.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2025-09-20 |
159.5685 KRW |
152,646.8610 HOOK |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-09-19 |
153.6855 KRW |
170,045.2168 HOOK |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-09-18 |
160.3903 KRW |
831,484.9388 HOOK |
160.0000 KRW |
159.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2025-09-17 |
154.3530 KRW |
1,627,451.1715 HOOK |
149.0000 KRW |
148.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-09-16 |
153.4278 KRW |
646,228.3247 HOOK |
152.0000 KRW |
152.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2025-09-15 |
147.9533 KRW |
486,555.8705 HOOK |
150.0000 KRW |
146.0000 KRW |
150.0000 KRW |
150.0000 KRW |
| 2025-09-14 |
159.3953 KRW |
658,410.8572 HOOK |
157.0000 KRW |
156.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-09-13 |
167.8813 KRW |
547,788.3265 HOOK |
170.0000 KRW |
165.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-09-12 |
159.9207 KRW |
109,264.6648 HOOK |
158.0000 KRW |
157.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-09-11 |
157.2590 KRW |
87,955.1456 HOOK |
157.0000 KRW |
156.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-09-10 |
154.2412 KRW |
427,362.0956 HOOK |
156.0000 KRW |
152.0000 KRW |
158.0000 KRW |
154.0000 KRW |
| 2025-09-09 |
149.7617 KRW |
624,003.3657 HOOK |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-09-08 |
150.5464 KRW |
1,350,513.1589 HOOK |
151.0000 KRW |
149.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-09-07 |
146.5777 KRW |
212,631.5688 HOOK |
147.0000 KRW |
146.0000 KRW |
147.0000 KRW |
147.0000 KRW |