Market [unlinked] / KRW
Identifier on Bithumb: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
38.9663 KRW |
678,079.3504 |
38.9300 KRW |
38.0000 KRW |
40.2000 KRW |
38.0000 KRW |
| 2025-12-04 |
39.4579 KRW |
228,596.9628 |
38.9300 KRW |
38.8700 KRW |
40.2000 KRW |
39.2400 KRW |
| 2025-12-03 |
38.8733 KRW |
22,993.2764 |
38.7700 KRW |
38.7700 KRW |
38.9400 KRW |
38.7800 KRW |
| 2025-12-02 |
39.1753 KRW |
139,466.1815 |
38.4900 KRW |
37.9800 KRW |
39.6000 KRW |
39.6000 KRW |
| 2025-12-01 |
39.0195 KRW |
2,555.4422 |
39.3000 KRW |
38.7000 KRW |
39.3000 KRW |
38.8300 KRW |
| 2025-11-30 |
41.0592 KRW |
53,617.3531 |
41.3500 KRW |
40.5700 KRW |
41.7800 KRW |
40.7000 KRW |
| 2025-11-29 |
42.0843 KRW |
165,072.6286 |
42.0600 KRW |
41.7900 KRW |
42.5700 KRW |
42.5600 KRW |
| 2025-11-28 |
40.1761 KRW |
2,512.6688 |
39.8000 KRW |
39.7900 KRW |
41.0900 KRW |
39.8100 KRW |
| 2025-11-27 |
40.4103 KRW |
340,461.6145 |
39.7500 KRW |
39.3200 KRW |
40.9200 KRW |
40.1600 KRW |
| 2025-11-26 |
38.6620 KRW |
104,927.6995 |
38.3900 KRW |
38.1100 KRW |
38.9700 KRW |
38.8400 KRW |
| 2025-11-25 |
39.1556 KRW |
95,378.2376 |
39.8500 KRW |
38.7100 KRW |
40.1500 KRW |
39.1700 KRW |
| 2025-11-24 |
38.6611 KRW |
59,281.4903 |
38.4100 KRW |
38.3400 KRW |
39.0000 KRW |
39.0000 KRW |
| 2025-11-23 |
38.9903 KRW |
111,530.2895 |
39.1000 KRW |
38.6600 KRW |
39.5000 KRW |
39.5000 KRW |
| 2025-11-22 |
38.0494 KRW |
144,980.5737 |
37.9800 KRW |
37.8300 KRW |
38.3200 KRW |
38.0500 KRW |
| 2025-11-21 |
37.8192 KRW |
274,196.1762 |
37.3300 KRW |
37.0500 KRW |
38.5600 KRW |
38.3000 KRW |
| 2025-11-20 |
40.2608 KRW |
89,840.5329 |
40.6900 KRW |
39.9700 KRW |
40.6900 KRW |
39.9900 KRW |
| 2025-11-19 |
39.7303 KRW |
140,724.3557 |
40.0300 KRW |
39.5900 KRW |
40.1900 KRW |
39.6500 KRW |
| 2025-11-18 |
40.7276 KRW |
53,885.8133 |
40.8800 KRW |
40.3100 KRW |
40.8900 KRW |
40.6500 KRW |
| 2025-11-17 |
40.2495 KRW |
58,260.4902 |
40.1100 KRW |
39.6100 KRW |
40.4800 KRW |
40.3200 KRW |
| 2025-11-16 |
41.1804 KRW |
78,700.2364 |
41.2600 KRW |
41.1100 KRW |
41.4600 KRW |
41.1600 KRW |
| 2025-11-15 |
42.5232 KRW |
218,155.1555 |
42.8300 KRW |
42.1600 KRW |
42.8300 KRW |
42.7700 KRW |
| 2025-11-14 |
42.6444 KRW |
73,737.5554 |
42.4000 KRW |
41.9200 KRW |
42.7800 KRW |
42.6300 KRW |
| 2025-11-13 |
45.9810 KRW |
219,223.9315 |
46.1900 KRW |
45.1900 KRW |
46.7200 KRW |
45.3200 KRW |
| 2025-11-12 |
46.3432 KRW |
523,324.1305 |
46.2900 KRW |
46.2000 KRW |
46.7900 KRW |
46.2500 KRW |
| 2025-11-11 |
45.2034 KRW |
983,207.8284 |
44.4200 KRW |
44.3200 KRW |
47.0300 KRW |
44.8100 KRW |
| 2025-11-10 |
43.9871 KRW |
72,331.1156 |
43.9200 KRW |
43.8700 KRW |
44.2900 KRW |
43.8700 KRW |
| 2025-11-09 |
44.5877 KRW |
506,836.6318 |
43.9900 KRW |
43.6800 KRW |
45.3000 KRW |
45.2700 KRW |
| 2025-11-08 |
43.5815 KRW |
254,784.4472 |
43.7400 KRW |
43.0400 KRW |
44.3400 KRW |
43.5700 KRW |
| 2025-11-07 |
43.0839 KRW |
508,829.3364 |
42.2000 KRW |
41.1400 KRW |
45.0000 KRW |
44.0500 KRW |
| 2025-11-06 |
39.7204 KRW |
56,782.1241 |
39.9500 KRW |
39.4800 KRW |
40.3300 KRW |
39.5000 KRW |
| 2025-11-05 |
39.4619 KRW |
196,625.5588 |
40.1200 KRW |
38.6700 KRW |
40.1300 KRW |
40.0000 KRW |
| 2025-11-04 |
39.3802 KRW |
651,902.2220 |
40.2400 KRW |
38.8000 KRW |
40.6400 KRW |
39.4300 KRW |
| 2025-11-03 |
43.8387 KRW |
324,106.0013 |
44.7400 KRW |
43.0000 KRW |
44.8500 KRW |
43.4100 KRW |
| 2025-11-02 |
47.7322 KRW |
71,953.6581 |
48.1100 KRW |
47.4000 KRW |
48.2500 KRW |
47.4000 KRW |
| 2025-11-01 |
48.4984 KRW |
41,543.1708 |
48.6000 KRW |
48.0900 KRW |
48.8900 KRW |
48.6700 KRW |
| 2025-10-31 |
48.4621 KRW |
105,057.7608 |
48.0100 KRW |
47.5400 KRW |
50.0400 KRW |
48.0300 KRW |
| 2025-10-30 |
47.4289 KRW |
372,554.1608 |
48.3000 KRW |
46.5600 KRW |
49.0000 KRW |
47.0700 KRW |
| 2025-10-29 |
48.9581 KRW |
13,982.9661 |
48.5700 KRW |
48.5500 KRW |
49.2600 KRW |
49.2000 KRW |
| 2025-10-28 |
49.6565 KRW |
75,394.0311 |
49.9800 KRW |
49.5200 KRW |
49.9900 KRW |
49.6200 KRW |
| 2025-10-27 |
50.2947 KRW |
626,674.2513 |
50.3400 KRW |
50.0100 KRW |
50.9400 KRW |
50.2500 KRW |
| 2025-10-26 |
51.0088 KRW |
26,446.8389 |
51.0000 KRW |
50.7200 KRW |
51.3300 KRW |
51.3300 KRW |
| 2025-10-25 |
50.3688 KRW |
74,292.5591 |
50.4000 KRW |
50.1200 KRW |
50.4000 KRW |
50.1200 KRW |
| 2025-10-24 |
50.5979 KRW |
60,422.2583 |
50.7000 KRW |
50.2400 KRW |
50.8300 KRW |
50.8300 KRW |
| 2025-10-23 |
49.9212 KRW |
33,142.4863 |
50.4000 KRW |
49.8200 KRW |
50.4000 KRW |
49.8200 KRW |
| 2025-10-22 |
50.1528 KRW |
60,189.0701 |
50.2400 KRW |
49.4300 KRW |
51.0300 KRW |
50.1400 KRW |
| 2025-10-21 |
51.5971 KRW |
458,221.0107 |
51.0800 KRW |
50.6500 KRW |
52.2100 KRW |
51.2000 KRW |
| 2025-10-20 |
51.7006 KRW |
151,121.6989 |
51.8500 KRW |
51.4800 KRW |
52.4800 KRW |
52.2000 KRW |
| 2025-10-19 |
51.6595 KRW |
235,800.2607 |
51.6500 KRW |
51.6500 KRW |
51.6600 KRW |
51.6600 KRW |
| 2025-10-18 |
51.3707 KRW |
26,084.1810 |
50.5200 KRW |
50.5100 KRW |
51.5400 KRW |
51.4000 KRW |
| 2025-10-17 |
50.1949 KRW |
38,045.4619 |
50.0800 KRW |
49.9800 KRW |
50.3500 KRW |
50.1600 KRW |