Market [unlinked] / KRW
Identifier on Bithumb: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
29.1821 KRW |
8,714.8898 |
29.0300 KRW |
29.0300 KRW |
29.6500 KRW |
29.5900 KRW |
| 2026-02-02 |
29.0395 KRW |
584,365.2926 |
29.0100 KRW |
28.6600 KRW |
29.8100 KRW |
29.4700 KRW |
| 2026-02-01 |
31.2078 KRW |
23,928,479.5350 |
28.5900 KRW |
28.5200 KRW |
34.0400 KRW |
28.9700 KRW |
| 2026-01-31 |
28.7848 KRW |
1,674,852.7096 |
29.6000 KRW |
26.8200 KRW |
29.7100 KRW |
27.2300 KRW |
| 2026-01-30 |
29.7843 KRW |
165,914.2769 |
29.9000 KRW |
29.2900 KRW |
29.9300 KRW |
29.6200 KRW |
| 2026-01-29 |
29.9859 KRW |
1,980,767.9276 |
30.9700 KRW |
29.6400 KRW |
31.3300 KRW |
29.9100 KRW |
| 2026-01-28 |
32.6010 KRW |
1,775,190.8101 |
32.7000 KRW |
31.4000 KRW |
34.4400 KRW |
32.7300 KRW |
| 2026-01-27 |
33.4011 KRW |
882,165.0149 |
33.3100 KRW |
33.1900 KRW |
33.8800 KRW |
33.2500 KRW |
| 2026-01-26 |
34.7107 KRW |
1,960,559.2908 |
34.0000 KRW |
34.0000 KRW |
35.4000 KRW |
34.7500 KRW |
| 2026-01-25 |
37.7458 KRW |
17,293,287.6716 |
35.5100 KRW |
34.6000 KRW |
42.0000 KRW |
37.4300 KRW |
| 2026-01-24 |
34.2579 KRW |
515,902.3094 |
34.4600 KRW |
33.8100 KRW |
34.4900 KRW |
34.4900 KRW |
| 2026-01-23 |
33.1407 KRW |
59,593.9730 |
33.4200 KRW |
33.0100 KRW |
33.4500 KRW |
33.1100 KRW |
| 2026-01-22 |
32.6184 KRW |
150,920.3397 |
32.9200 KRW |
32.3100 KRW |
32.9200 KRW |
32.6800 KRW |
| 2026-01-21 |
33.5240 KRW |
2,215,617.7527 |
33.5000 KRW |
32.8500 KRW |
33.8700 KRW |
33.5500 KRW |
| 2026-01-20 |
34.2243 KRW |
8,801,290.0491 |
36.8100 KRW |
32.7100 KRW |
37.0800 KRW |
32.9000 KRW |
| 2026-01-19 |
32.3541 KRW |
38,154.9044 |
32.5700 KRW |
32.2000 KRW |
32.6800 KRW |
32.2400 KRW |
| 2026-01-18 |
34.0761 KRW |
60,406.0259 |
34.1700 KRW |
33.9800 KRW |
34.1700 KRW |
34.0600 KRW |
| 2026-01-17 |
34.2453 KRW |
21,355.9593 |
34.0900 KRW |
33.8600 KRW |
34.7300 KRW |
33.8600 KRW |
| 2026-01-16 |
33.3379 KRW |
164,224.6656 |
33.8700 KRW |
33.0600 KRW |
33.8700 KRW |
33.0600 KRW |
| 2026-01-15 |
33.1934 KRW |
609,306.1487 |
33.5600 KRW |
33.0000 KRW |
33.8400 KRW |
33.0300 KRW |
| 2026-01-14 |
34.1899 KRW |
222,841.8432 |
34.3600 KRW |
34.0700 KRW |
34.3600 KRW |
34.0800 KRW |
| 2026-01-13 |
33.8050 KRW |
811,013.3751 |
33.6500 KRW |
33.6100 KRW |
34.4700 KRW |
34.1400 KRW |
| 2026-01-12 |
33.8420 KRW |
259,238.9046 |
33.6200 KRW |
33.3800 KRW |
34.1900 KRW |
34.1900 KRW |
| 2026-01-11 |
34.4826 KRW |
765,800.8086 |
34.4200 KRW |
34.1700 KRW |
34.7200 KRW |
34.2700 KRW |
| 2026-01-10 |
35.1944 KRW |
419,808.0723 |
34.9200 KRW |
34.7000 KRW |
35.5300 KRW |
35.4900 KRW |
| 2026-01-09 |
34.8658 KRW |
62,254.2177 |
34.6400 KRW |
34.5100 KRW |
35.0800 KRW |
34.9600 KRW |
| 2026-01-08 |
35.4953 KRW |
1,905,209.1433 |
35.2400 KRW |
34.9400 KRW |
36.6800 KRW |
35.6700 KRW |
| 2026-01-07 |
34.5321 KRW |
3,060,002.5332 |
33.8800 KRW |
33.4800 KRW |
35.5900 KRW |
34.2200 KRW |
| 2026-01-06 |
33.0186 KRW |
281,668.5975 |
33.5400 KRW |
32.6100 KRW |
33.5900 KRW |
32.9800 KRW |
| 2026-01-05 |
31.7500 KRW |
164,567.5104 |
31.7000 KRW |
31.3600 KRW |
31.8600 KRW |
31.6500 KRW |
| 2026-01-04 |
31.9189 KRW |
779,777.0780 |
31.6000 KRW |
31.6000 KRW |
32.1000 KRW |
31.6200 KRW |
| 2026-01-03 |
31.0748 KRW |
116,305.7899 |
30.9300 KRW |
30.8900 KRW |
31.5400 KRW |
31.2000 KRW |
| 2026-01-02 |
30.8241 KRW |
227,939.6106 |
30.7900 KRW |
30.5400 KRW |
30.9700 KRW |
30.7100 KRW |
| 2026-01-01 |
30.4416 KRW |
193,941.9236 |
30.1800 KRW |
30.1800 KRW |
30.5000 KRW |
30.4900 KRW |
| 2025-12-31 |
30.3036 KRW |
232,037.6037 |
30.3300 KRW |
30.0500 KRW |
30.5200 KRW |
30.0500 KRW |
| 2025-12-30 |
30.4857 KRW |
143,418.8363 |
30.6100 KRW |
30.3100 KRW |
30.6100 KRW |
30.3700 KRW |
| 2025-12-29 |
30.7072 KRW |
41,380.1250 |
30.5500 KRW |
30.3400 KRW |
31.0300 KRW |
31.0200 KRW |
| 2025-12-28 |
31.5150 KRW |
1,440,146.0426 |
30.3100 KRW |
30.3100 KRW |
32.5600 KRW |
31.2600 KRW |
| 2025-12-27 |
30.2092 KRW |
50,034.2832 |
30.3000 KRW |
30.1000 KRW |
30.3000 KRW |
30.2900 KRW |
| 2025-12-26 |
29.8080 KRW |
87,879.2630 |
29.8200 KRW |
29.6300 KRW |
29.8300 KRW |
29.6300 KRW |
| 2025-12-25 |
30.0954 KRW |
49,665.4096 |
29.9300 KRW |
29.9300 KRW |
30.1200 KRW |
30.1200 KRW |
| 2025-12-24 |
30.0252 KRW |
737,417.4152 |
29.8700 KRW |
29.6200 KRW |
30.3700 KRW |
30.0300 KRW |
| 2025-12-23 |
29.8710 KRW |
1,986,120.9870 |
29.8600 KRW |
29.5500 KRW |
30.2500 KRW |
29.7900 KRW |
| 2025-12-22 |
30.2230 KRW |
2,992,796.4647 |
30.4000 KRW |
29.9900 KRW |
30.4700 KRW |
30.4200 KRW |
| 2025-12-21 |
30.3534 KRW |
106,903.2595 |
30.6800 KRW |
30.1700 KRW |
30.6800 KRW |
30.4000 KRW |
| 2025-12-20 |
31.1881 KRW |
99,011.6369 |
31.1900 KRW |
30.7200 KRW |
31.3500 KRW |
31.0500 KRW |
| 2025-12-19 |
30.5225 KRW |
83,920.4825 |
30.3700 KRW |
29.7100 KRW |
31.0000 KRW |
31.0000 KRW |
| 2025-12-18 |
29.9451 KRW |
10,492.3535 |
30.2700 KRW |
29.8500 KRW |
30.2700 KRW |
29.8500 KRW |
| 2025-12-17 |
31.0378 KRW |
214,522.9382 |
31.6900 KRW |
30.8100 KRW |
31.9600 KRW |
30.9400 KRW |
| 2025-12-16 |
31.5698 KRW |
532,312.5092 |
31.7000 KRW |
30.1500 KRW |
31.7000 KRW |
31.7000 KRW |