Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
146.7945 KRW |
523,177.1276 HOOK |
147.0000 KRW |
146.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-09-05 |
146.6704 KRW |
304,559.9873 HOOK |
145.0000 KRW |
145.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-09-04 |
145.7365 KRW |
520,165.5967 HOOK |
147.0000 KRW |
144.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-09-03 |
154.6180 KRW |
1,278,337.5923 HOOK |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-09-02 |
149.9680 KRW |
841,218.8832 HOOK |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-09-01 |
147.8591 KRW |
2,045,019.2176 HOOK |
152.0000 KRW |
145.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2025-08-31 |
161.8411 KRW |
1,269,238.2282 HOOK |
160.0000 KRW |
159.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-08-30 |
165.5667 KRW |
1,077,078.7475 HOOK |
166.0000 KRW |
163.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-08-29 |
166.0242 KRW |
5,453,052.6038 HOOK |
161.0000 KRW |
158.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2025-08-28 |
159.1597 KRW |
2,583,440.6222 HOOK |
155.0000 KRW |
153.0000 KRW |
165.0000 KRW |
155.0000 KRW |
| 2025-08-27 |
149.8332 KRW |
859,113.7695 HOOK |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-08-26 |
155.1597 KRW |
2,323,894.0818 HOOK |
149.0000 KRW |
147.0000 KRW |
160.0000 KRW |
155.0000 KRW |
| 2025-08-25 |
146.0429 KRW |
1,958,209.0552 HOOK |
150.0000 KRW |
141.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-08-24 |
167.6273 KRW |
4,096,403.5275 HOOK |
157.0000 KRW |
156.0000 KRW |
176.0000 KRW |
165.0000 KRW |
| 2025-08-23 |
155.5258 KRW |
515,692.3540 HOOK |
154.0000 KRW |
154.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-08-22 |
153.3293 KRW |
406,911.8212 HOOK |
149.0000 KRW |
149.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-08-21 |
145.9428 KRW |
373,970.7451 HOOK |
147.0000 KRW |
145.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2025-08-20 |
149.1131 KRW |
672,027.5046 HOOK |
148.0000 KRW |
148.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-08-19 |
147.0920 KRW |
609,596.8529 HOOK |
148.0000 KRW |
143.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-08-18 |
151.5008 KRW |
260,853.4463 HOOK |
151.0000 KRW |
150.0000 KRW |
153.0000 KRW |
152.0000 KRW |
| 2025-08-17 |
159.3694 KRW |
3,048,829.9931 HOOK |
158.0000 KRW |
155.0000 KRW |
163.0000 KRW |
155.0000 KRW |
| 2025-08-16 |
152.0000 KRW |
35,354.5524 HOOK |
152.0000 KRW |
152.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-08-15 |
143.0843 KRW |
816,404.9032 HOOK |
145.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-08-14 |
148.7502 KRW |
275,454.2963 HOOK |
151.0000 KRW |
146.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2025-08-13 |
161.1272 KRW |
513,172.7408 HOOK |
162.0000 KRW |
158.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2025-08-12 |
158.6209 KRW |
520,572.5288 HOOK |
155.0000 KRW |
153.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2025-08-11 |
144.4529 KRW |
439,107.6178 HOOK |
146.0000 KRW |
140.0000 KRW |
150.0000 KRW |
142.0000 KRW |
| 2025-08-10 |
153.7390 KRW |
252,843.5314 HOOK |
153.0000 KRW |
152.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-08-09 |
158.6556 KRW |
1,276,357.4055 HOOK |
156.0000 KRW |
154.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-08-08 |
152.6870 KRW |
520,385.2762 HOOK |
152.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-08-07 |
147.8925 KRW |
290,954.6247 HOOK |
149.0000 KRW |
145.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-08-06 |
145.0395 KRW |
1,101,744.2036 HOOK |
144.0000 KRW |
143.0000 KRW |
148.0000 KRW |
145.0000 KRW |
| 2025-08-05 |
136.9771 KRW |
1,046,058.9889 HOOK |
135.0000 KRW |
133.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-08-04 |
140.5970 KRW |
266,938.7746 HOOK |
137.0000 KRW |
137.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-08-03 |
135.5015 KRW |
108,479.9929 HOOK |
135.0000 KRW |
134.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-08-02 |
131.2155 KRW |
218,840.2760 HOOK |
132.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-08-01 |
135.5046 KRW |
257,179.8082 HOOK |
138.0000 KRW |
131.0000 KRW |
139.0000 KRW |
133.0000 KRW |
| 2025-07-31 |
144.7807 KRW |
471,549.5150 HOOK |
147.0000 KRW |
142.0000 KRW |
151.0000 KRW |
142.0000 KRW |
| 2025-07-30 |
145.0313 KRW |
448,620.9159 HOOK |
149.0000 KRW |
140.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-07-29 |
152.0982 KRW |
1,446,146.9795 HOOK |
154.0000 KRW |
147.0000 KRW |
157.0000 KRW |
150.0000 KRW |
| 2025-07-28 |
155.9959 KRW |
1,214,394.3645 HOOK |
164.0000 KRW |
152.0000 KRW |
165.0000 KRW |
153.0000 KRW |
| 2025-07-27 |
169.0718 KRW |
380,625.2952 HOOK |
165.0000 KRW |
164.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2025-07-26 |
158.4189 KRW |
231,032.5152 HOOK |
159.0000 KRW |
157.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-07-25 |
158.6883 KRW |
418,234.0105 HOOK |
155.0000 KRW |
152.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-07-24 |
155.7447 KRW |
473,372.7350 HOOK |
157.0000 KRW |
151.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2025-07-23 |
160.6569 KRW |
1,324,823.7632 HOOK |
172.0000 KRW |
153.0000 KRW |
178.0000 KRW |
160.0000 KRW |
| 2025-07-22 |
170.4907 KRW |
1,142,818.8718 HOOK |
172.0000 KRW |
167.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-07-21 |
180.3598 KRW |
589,126.2097 HOOK |
181.0000 KRW |
174.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-07-20 |
174.8088 KRW |
396,381.1499 HOOK |
171.0000 KRW |
169.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2025-07-19 |
163.4870 KRW |
70,791.9642 HOOK |
162.0000 KRW |
160.0000 KRW |
170.0000 KRW |
167.0000 KRW |