Market [unlinked] / KRW
Identifier on Bithumb: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
60.1940 KRW |
354,406.8972 |
60.2200 KRW |
59.9100 KRW |
60.6800 KRW |
60.6000 KRW |
| 2025-08-26 |
59.9613 KRW |
385,436.6011 |
60.5500 KRW |
59.5100 KRW |
60.5500 KRW |
60.3000 KRW |
| 2025-08-25 |
66.2147 KRW |
64,630,760.5371 |
60.1000 KRW |
58.9800 KRW |
72.6100 KRW |
59.2400 KRW |
| 2025-08-24 |
61.5988 KRW |
660,563.8405 |
61.8900 KRW |
59.8000 KRW |
62.9600 KRW |
61.5400 KRW |
| 2025-08-23 |
63.0839 KRW |
101,571.1983 |
62.9800 KRW |
62.9600 KRW |
63.1700 KRW |
63.1700 KRW |
| 2025-08-22 |
61.9785 KRW |
406,791.2747 |
62.0400 KRW |
58.5500 KRW |
63.6700 KRW |
63.1900 KRW |
| 2025-08-21 |
61.7357 KRW |
28,044.1111 |
61.9000 KRW |
61.3900 KRW |
62.3300 KRW |
61.3900 KRW |
| 2025-08-20 |
61.9104 KRW |
152,729.4526 |
61.5300 KRW |
61.5200 KRW |
62.4200 KRW |
61.9000 KRW |
| 2025-08-19 |
61.8217 KRW |
105,455.7805 |
61.9300 KRW |
61.1000 KRW |
62.1700 KRW |
61.7400 KRW |
| 2025-08-18 |
63.7648 KRW |
167,557.9178 |
63.6400 KRW |
63.6200 KRW |
64.1700 KRW |
64.0700 KRW |
| 2025-08-17 |
65.8005 KRW |
56,130.3755 |
65.7000 KRW |
65.5000 KRW |
65.9800 KRW |
65.7200 KRW |
| 2025-08-16 |
65.0958 KRW |
91,234.9090 |
64.9700 KRW |
64.7600 KRW |
65.4000 KRW |
65.3000 KRW |
| 2025-08-15 |
64.6422 KRW |
504,342.6183 |
64.6000 KRW |
64.3300 KRW |
66.0200 KRW |
65.0000 KRW |
| 2025-08-14 |
65.0274 KRW |
361,711.3233 |
65.3400 KRW |
64.3700 KRW |
65.6400 KRW |
65.0300 KRW |
| 2025-08-13 |
66.4620 KRW |
116,884.8760 |
66.4000 KRW |
66.2300 KRW |
66.7600 KRW |
66.7000 KRW |
| 2025-08-12 |
65.6308 KRW |
367,728.8071 |
64.7600 KRW |
64.7500 KRW |
66.3800 KRW |
66.1900 KRW |
| 2025-08-11 |
66.0922 KRW |
126,797.3379 |
65.8900 KRW |
65.8400 KRW |
66.4900 KRW |
65.8800 KRW |
| 2025-08-10 |
67.0308 KRW |
399,240.4176 |
66.6400 KRW |
66.6400 KRW |
67.4000 KRW |
67.0100 KRW |
| 2025-08-09 |
67.1547 KRW |
242,508.6178 |
67.1000 KRW |
66.7000 KRW |
67.7000 KRW |
67.4300 KRW |
| 2025-08-08 |
65.7800 KRW |
213,299.1944 |
65.6800 KRW |
65.3200 KRW |
65.8500 KRW |
65.8500 KRW |
| 2025-08-07 |
65.3456 KRW |
31,800.7387 |
65.0300 KRW |
64.8000 KRW |
66.0400 KRW |
65.7900 KRW |
| 2025-08-06 |
64.8407 KRW |
65,744.0999 |
64.9600 KRW |
64.5300 KRW |
65.1500 KRW |
65.1500 KRW |
| 2025-08-05 |
66.6828 KRW |
975,690.9016 |
66.9100 KRW |
66.2800 KRW |
67.7900 KRW |
67.1800 KRW |
| 2025-08-04 |
65.1849 KRW |
270,413.4890 |
64.9100 KRW |
64.8900 KRW |
65.7000 KRW |
65.7000 KRW |
| 2025-08-03 |
64.7252 KRW |
327,680.8452 |
65.1300 KRW |
64.0000 KRW |
65.5400 KRW |
65.0000 KRW |
| 2025-08-02 |
63.6137 KRW |
221,186.3728 |
63.6700 KRW |
63.2400 KRW |
64.2900 KRW |
63.8000 KRW |
| 2025-08-01 |
65.0211 KRW |
191,759.7183 |
64.6100 KRW |
64.4700 KRW |
65.6800 KRW |
64.7900 KRW |
| 2025-07-31 |
67.7308 KRW |
1,311,080.6215 |
67.7900 KRW |
66.6600 KRW |
70.1700 KRW |
67.0400 KRW |
| 2025-07-30 |
69.3972 KRW |
2,148,989.2245 |
69.0300 KRW |
67.8000 KRW |
71.3900 KRW |
71.1000 KRW |
| 2025-07-29 |
68.9210 KRW |
13,152,475.1822 |
67.5400 KRW |
66.1200 KRW |
73.9800 KRW |
67.3700 KRW |
| 2025-07-28 |
68.1788 KRW |
74,428.6753 |
68.5500 KRW |
68.1100 KRW |
68.7800 KRW |
68.6100 KRW |
| 2025-07-27 |
68.9059 KRW |
61,333.1704 |
69.2000 KRW |
68.6100 KRW |
69.3200 KRW |
69.1900 KRW |
| 2025-07-26 |
68.7094 KRW |
121,842.2570 |
68.8000 KRW |
68.1700 KRW |
68.9500 KRW |
68.6900 KRW |
| 2025-07-25 |
66.7749 KRW |
218,219.7487 |
66.5700 KRW |
66.1000 KRW |
67.6900 KRW |
67.1100 KRW |
| 2025-07-24 |
68.1358 KRW |
242,539.3655 |
68.2800 KRW |
67.6400 KRW |
68.5900 KRW |
68.0700 KRW |
| 2025-07-23 |
70.1279 KRW |
1,157,532.8773 |
71.4400 KRW |
68.4000 KRW |
71.9100 KRW |
70.8400 KRW |
| 2025-07-22 |
73.5641 KRW |
1,293,351.5203 |
73.2000 KRW |
72.8600 KRW |
74.8800 KRW |
73.0000 KRW |
| 2025-07-21 |
73.3786 KRW |
648,186.5657 |
73.1500 KRW |
72.8400 KRW |
75.0000 KRW |
73.3100 KRW |
| 2025-07-20 |
71.9848 KRW |
1,208,836.6813 |
71.4900 KRW |
71.3500 KRW |
72.6700 KRW |
71.8900 KRW |
| 2025-07-19 |
70.5592 KRW |
940,002.2572 |
70.8900 KRW |
70.0500 KRW |
71.0400 KRW |
70.4300 KRW |
| 2025-07-18 |
70.8344 KRW |
627,718.2304 |
71.2800 KRW |
70.6300 KRW |
71.4400 KRW |
70.7600 KRW |
| 2025-07-17 |
70.9042 KRW |
1,867,742.3516 |
71.3700 KRW |
70.1000 KRW |
72.0600 KRW |
71.7500 KRW |
| 2025-07-16 |
73.5626 KRW |
1,090,652.9716 |
73.5200 KRW |
73.2500 KRW |
73.9900 KRW |
73.7200 KRW |
| 2025-07-15 |
74.6424 KRW |
2,006,110.1808 |
74.3300 KRW |
73.8500 KRW |
75.3500 KRW |
75.3200 KRW |
| 2025-07-14 |
72.1555 KRW |
3,747,596.5197 |
71.6300 KRW |
70.0000 KRW |
73.4500 KRW |
73.0000 KRW |
| 2025-07-13 |
71.3470 KRW |
5,228,315.6438 |
70.7600 KRW |
70.1900 KRW |
72.5000 KRW |
72.1200 KRW |
| 2025-07-12 |
69.1229 KRW |
3,966,120.9328 |
68.0900 KRW |
67.5900 KRW |
70.5100 KRW |
69.4700 KRW |
| 2025-07-11 |
65.7900 KRW |
3,967,684.2039 |
65.8000 KRW |
65.1600 KRW |
66.7600 KRW |
66.4300 KRW |
| 2025-07-10 |
64.1847 KRW |
1,684,565.7035 |
64.3600 KRW |
63.9500 KRW |
64.3800 KRW |
64.3300 KRW |
| 2025-07-09 |
64.6188 KRW |
2,825,071.0562 |
63.8100 KRW |
63.5100 KRW |
66.1300 KRW |
65.2500 KRW |