Market [unlinked] / KRW
Identifier on Bithumb: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
51.4958 KRW |
182,459.2383 |
51.7700 KRW |
51.2100 KRW |
51.8800 KRW |
51.2300 KRW |
| 2025-10-15 |
52.0150 KRW |
137,144.2921 |
52.1000 KRW |
51.4700 KRW |
52.6500 KRW |
51.8700 KRW |
| 2025-10-14 |
52.3487 KRW |
131,970.6234 |
52.3200 KRW |
51.7700 KRW |
53.3200 KRW |
52.8600 KRW |
| 2025-10-13 |
52.5617 KRW |
912,585.1919 |
52.3000 KRW |
51.9000 KRW |
53.5400 KRW |
53.1700 KRW |
| 2025-10-12 |
52.1426 KRW |
209,354.4509 |
51.6000 KRW |
51.3000 KRW |
52.7900 KRW |
52.7000 KRW |
| 2025-10-11 |
52.3609 KRW |
167,131.6210 |
51.8100 KRW |
51.6700 KRW |
53.2700 KRW |
52.0000 KRW |
| 2025-10-10 |
55.0898 KRW |
1,098,325.5752 |
56.0800 KRW |
54.5000 KRW |
56.0800 KRW |
54.5000 KRW |
| 2025-10-09 |
56.4187 KRW |
932,835.2952 |
56.8100 KRW |
56.2800 KRW |
56.8100 KRW |
56.5600 KRW |
| 2025-10-08 |
56.6074 KRW |
121,859.4976 |
56.5000 KRW |
56.2100 KRW |
56.8900 KRW |
56.3800 KRW |
| 2025-10-07 |
56.1332 KRW |
200,847.6511 |
56.1100 KRW |
56.0000 KRW |
56.6100 KRW |
56.5500 KRW |
| 2025-10-06 |
56.6749 KRW |
279,839.3292 |
56.4000 KRW |
56.4000 KRW |
57.0000 KRW |
56.8500 KRW |
| 2025-10-05 |
56.4953 KRW |
446,785.7709 |
56.3500 KRW |
56.0800 KRW |
56.7400 KRW |
56.7400 KRW |
| 2025-10-04 |
56.4554 KRW |
135,268.2531 |
56.3000 KRW |
56.1700 KRW |
56.5200 KRW |
56.5200 KRW |
| 2025-10-03 |
56.9752 KRW |
311,932.9010 |
56.9200 KRW |
56.7700 KRW |
57.4700 KRW |
57.1400 KRW |
| 2025-10-02 |
56.5122 KRW |
348,236.9773 |
56.5000 KRW |
55.9500 KRW |
57.0100 KRW |
57.0100 KRW |
| 2025-10-01 |
55.9822 KRW |
832,706.7793 |
56.0100 KRW |
55.3300 KRW |
57.0000 KRW |
56.4700 KRW |
| 2025-09-30 |
56.9680 KRW |
2,305,395.9435 |
56.8000 KRW |
56.0000 KRW |
58.7800 KRW |
56.1500 KRW |
| 2025-09-29 |
58.0180 KRW |
4,865,933.0252 |
58.2600 KRW |
57.2000 KRW |
59.5100 KRW |
58.4400 KRW |
| 2025-09-28 |
55.4871 KRW |
104,688.4583 |
55.4300 KRW |
55.4100 KRW |
55.6300 KRW |
55.5500 KRW |
| 2025-09-27 |
55.4099 KRW |
183,121.8403 |
55.5400 KRW |
55.2400 KRW |
55.8000 KRW |
55.4600 KRW |
| 2025-09-26 |
54.8492 KRW |
250,778.6367 |
54.3900 KRW |
54.1500 KRW |
55.2000 KRW |
54.9900 KRW |
| 2025-09-25 |
55.8711 KRW |
230,251.3073 |
56.0100 KRW |
55.0200 KRW |
56.6800 KRW |
55.9700 KRW |
| 2025-09-24 |
57.4658 KRW |
20,104.7435 |
57.3000 KRW |
57.1300 KRW |
57.5000 KRW |
57.4900 KRW |
| 2025-09-23 |
57.4527 KRW |
41,550.6706 |
57.9100 KRW |
57.1700 KRW |
57.9700 KRW |
57.6000 KRW |
| 2025-09-22 |
58.3356 KRW |
307,455.0041 |
57.4100 KRW |
57.4100 KRW |
59.6900 KRW |
58.5600 KRW |
| 2025-09-21 |
60.8905 KRW |
67,221.1558 |
60.6900 KRW |
60.6900 KRW |
61.0300 KRW |
60.7400 KRW |
| 2025-09-20 |
61.2338 KRW |
83,298.7725 |
61.2600 KRW |
60.9600 KRW |
61.4500 KRW |
61.1100 KRW |
| 2025-09-19 |
61.5128 KRW |
176,342.0903 |
61.4600 KRW |
61.4200 KRW |
61.7600 KRW |
61.7000 KRW |
| 2025-09-18 |
62.7279 KRW |
312,004.9222 |
62.5000 KRW |
62.4000 KRW |
63.1300 KRW |
62.7500 KRW |
| 2025-09-17 |
62.0391 KRW |
748,067.6972 |
61.7500 KRW |
61.4900 KRW |
63.0600 KRW |
62.2400 KRW |
| 2025-09-16 |
62.7317 KRW |
227,474.0307 |
62.5200 KRW |
62.4400 KRW |
63.2500 KRW |
62.8400 KRW |
| 2025-09-15 |
62.8842 KRW |
2,812,861.7218 |
61.7100 KRW |
61.3800 KRW |
64.3400 KRW |
62.0600 KRW |
| 2025-09-14 |
62.9187 KRW |
1,894,629.4714 |
63.4300 KRW |
62.1100 KRW |
63.7800 KRW |
63.0200 KRW |
| 2025-09-13 |
62.2919 KRW |
279,435.5320 |
62.0900 KRW |
62.0400 KRW |
62.4800 KRW |
62.4300 KRW |
| 2025-09-12 |
61.7888 KRW |
372,146.6956 |
61.3700 KRW |
61.0600 KRW |
62.5900 KRW |
62.2100 KRW |
| 2025-09-11 |
61.1361 KRW |
123,073.5823 |
60.6500 KRW |
60.6400 KRW |
61.6300 KRW |
61.6300 KRW |
| 2025-09-10 |
61.6672 KRW |
50,199.0590 |
61.6600 KRW |
61.4200 KRW |
61.9500 KRW |
61.4200 KRW |
| 2025-09-09 |
61.2329 KRW |
47,090.9415 |
61.6900 KRW |
61.0400 KRW |
61.6900 KRW |
61.4300 KRW |
| 2025-09-08 |
61.0017 KRW |
206,659.0798 |
61.0000 KRW |
60.8900 KRW |
61.6700 KRW |
61.3300 KRW |
| 2025-09-07 |
61.0611 KRW |
167,638.3495 |
61.1500 KRW |
60.8500 KRW |
61.2000 KRW |
61.1800 KRW |