Identifier on Bithumb: KRW-HOOK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
129.0977 KRW |
2,242,731.5927 HOOK |
127.0000 KRW |
126.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-07-07 |
125.8997 KRW |
306,891.5923 HOOK |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-07-06 |
131.2184 KRW |
133,593.6267 HOOK |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-07-05 |
131.0556 KRW |
392,057.6338 HOOK |
132.0000 KRW |
128.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2025-07-04 |
134.5328 KRW |
933,420.3203 HOOK |
137.0000 KRW |
131.0000 KRW |
138.0000 KRW |
133.0000 KRW |
| 2025-07-03 |
142.7153 KRW |
2,000,100.2169 HOOK |
148.0000 KRW |
139.0000 KRW |
149.0000 KRW |
142.0000 KRW |
| 2025-07-02 |
139.3915 KRW |
9,246,324.6201 HOOK |
127.0000 KRW |
126.0000 KRW |
150.0000 KRW |
149.0000 KRW |
| 2025-07-01 |
148.1870 KRW |
7,266,258.5158 HOOK |
149.0000 KRW |
144.0000 KRW |
154.0000 KRW |
145.0000 KRW |
| 2025-06-30 |
123.3764 KRW |
669,219.2085 HOOK |
121.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-06-29 |
122.7167 KRW |
382,632.1236 HOOK |
121.0000 KRW |
121.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-06-28 |
127.7652 KRW |
864,787.7548 HOOK |
125.0000 KRW |
124.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-06-27 |
122.0040 KRW |
43,438.0156 HOOK |
123.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-06-26 |
124.1703 KRW |
498,956.6021 HOOK |
124.0000 KRW |
122.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2025-06-25 |
124.1292 KRW |
361,365.7928 HOOK |
125.0000 KRW |
124.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2025-06-24 |
127.5915 KRW |
575,138.0879 HOOK |
120.0000 KRW |
116.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-06-23 |
118.9759 KRW |
51,425.4936 HOOK |
120.0000 KRW |
116.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-06-22 |
114.1669 KRW |
442,568.1745 HOOK |
115.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 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 |