Market [unlinked] / KRW
Identifier on Bithumb: KRW-HP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
63.4447 KRW |
1,153,298.2460 |
63.0100 KRW |
62.8300 KRW |
65.6400 KRW |
64.3400 KRW |
| 2025-07-07 |
65.8143 KRW |
6,500,090.1886 |
64.8000 KRW |
64.3300 KRW |
68.8600 KRW |
66.1400 KRW |
| 2025-07-06 |
62.2456 KRW |
1,724,574.7063 |
62.6700 KRW |
61.7200 KRW |
63.3200 KRW |
62.5200 KRW |
| 2025-07-05 |
59.2107 KRW |
4,689,380.7888 |
59.5100 KRW |
58.6000 KRW |
60.9800 KRW |
59.2600 KRW |
| 2025-07-04 |
61.4493 KRW |
3,834,042.4458 |
61.6800 KRW |
61.0800 KRW |
63.0000 KRW |
61.4900 KRW |
| 2025-07-03 |
66.5902 KRW |
25,558,474.3561 |
70.9900 KRW |
63.5400 KRW |
71.9700 KRW |
65.2000 KRW |
| 2025-07-02 |
55.0936 KRW |
460,300.9259 |
55.3300 KRW |
54.1700 KRW |
55.4200 KRW |
55.4100 KRW |
| 2025-07-01 |
53.2143 KRW |
479,724.1115 |
52.8400 KRW |
52.8000 KRW |
54.8900 KRW |
53.1100 KRW |
| 2025-06-30 |
53.0034 KRW |
248,074.4374 |
53.7200 KRW |
52.8000 KRW |
53.7200 KRW |
52.8600 KRW |
| 2025-06-29 |
54.0571 KRW |
536,353.3405 |
54.7800 KRW |
53.6300 KRW |
54.7800 KRW |
54.0200 KRW |
| 2025-06-28 |
53.9886 KRW |
275,955.5721 |
54.1200 KRW |
53.7800 KRW |
54.3200 KRW |
54.1700 KRW |
| 2025-06-27 |
53.9134 KRW |
339,652.9173 |
54.1000 KRW |
53.8900 KRW |
54.3600 KRW |
53.9400 KRW |
| 2025-06-26 |
55.1553 KRW |
1,612,209.9176 |
54.6300 KRW |
54.6300 KRW |
56.0900 KRW |
54.7900 KRW |
| 2025-06-25 |
57.9109 KRW |
2,339,273.8826 |
58.2700 KRW |
57.5100 KRW |
58.8500 KRW |
58.2100 KRW |
| 2025-06-24 |
69.1340 KRW |
161,173,990.8580 |
53.0000 KRW |
52.9600 KRW |
75.0000 KRW |
68.3300 KRW |
| 2025-06-23 |
53.4827 KRW |
626,475.2138 |
53.0000 KRW |
52.9600 KRW |
54.1000 KRW |
54.0900 KRW |
| 2025-06-22 |
51.9151 KRW |
222,402.9812 |
51.7500 KRW |
51.5000 KRW |
52.3500 KRW |
51.7000 KRW |
| 2025-06-21 |
57.7974 KRW |
4,057,919.6638 |
56.0100 KRW |
55.2600 KRW |
63.9500 KRW |
55.7800 KRW |
| 2025-06-20 |
56.8956 KRW |
161,454.9121 |
57.0800 KRW |
56.6300 KRW |
57.1000 KRW |
56.7100 KRW |
| 2025-06-19 |
56.9998 KRW |
89,591.2240 |
57.2500 KRW |
56.4100 KRW |
57.8000 KRW |
57.0000 KRW |
| 2025-06-18 |
57.5424 KRW |
4,779.5120 |
58.3200 KRW |
57.5000 KRW |
58.3200 KRW |
58.0000 KRW |
| 2025-06-17 |
58.2854 KRW |
278,090.6779 |
58.3000 KRW |
58.0300 KRW |
59.0700 KRW |
58.5200 KRW |
| 2025-06-16 |
58.9067 KRW |
130,741.9316 |
58.6000 KRW |
58.5400 KRW |
59.3100 KRW |
59.1300 KRW |
| 2025-06-15 |
58.7326 KRW |
101,521.4243 |
58.8200 KRW |
58.7000 KRW |
59.0700 KRW |
59.0100 KRW |
| 2025-06-14 |
62.3239 KRW |
10,112,445.7893 |
62.3900 KRW |
57.9600 KRW |
67.9800 KRW |
58.8200 KRW |
| 2025-06-13 |
59.7601 KRW |
353,834.4221 |
58.0000 KRW |
57.9900 KRW |
60.6400 KRW |
59.5400 KRW |
| 2025-06-12 |
61.8907 KRW |
704,678.6798 |
61.0300 KRW |
60.5100 KRW |
63.4400 KRW |
61.4700 KRW |
| 2025-06-11 |
62.6058 KRW |
994,045.1319 |
62.3400 KRW |
61.9700 KRW |
63.5000 KRW |
62.4600 KRW |
| 2025-06-10 |
61.6060 KRW |
1,329,689.0113 |
60.6900 KRW |
60.2800 KRW |
62.3700 KRW |
61.1900 KRW |
| 2025-06-09 |
60.9633 KRW |
129,204.6172 |
60.6900 KRW |
60.5800 KRW |
61.7400 KRW |
61.7400 KRW |
| 2025-06-08 |
61.7201 KRW |
208,796.3100 |
62.0700 KRW |
61.4300 KRW |
62.1700 KRW |
61.7200 KRW |
| 2025-06-07 |
62.0948 KRW |
328,882.5186 |
62.6600 KRW |
61.4300 KRW |
62.6600 KRW |
61.4300 KRW |
| 2025-06-06 |
61.9775 KRW |
3,466,174.6273 |
62.6400 KRW |
60.3400 KRW |
63.4900 KRW |
61.9700 KRW |
| 2025-06-05 |
64.9290 KRW |
30,282,350.5246 |
61.4900 KRW |
60.6700 KRW |
71.3900 KRW |
65.2000 KRW |
| 2025-06-04 |
64.3113 KRW |
26,184,958.9098 |
62.8000 KRW |
60.8200 KRW |
72.0000 KRW |
62.6200 KRW |
| 2025-06-03 |
63.2145 KRW |
134,933.4322 |
63.3400 KRW |
63.0900 KRW |
63.7300 KRW |
63.7300 KRW |
| 2025-06-02 |
62.3118 KRW |
1,283,061.7120 |
62.2900 KRW |
61.7300 KRW |
63.5400 KRW |
63.4000 KRW |
| 2025-06-01 |
61.3398 KRW |
177,721.7034 |
61.3300 KRW |
60.5300 KRW |
62.1800 KRW |
61.5000 KRW |
| 2025-05-31 |
61.2441 KRW |
849,260.5970 |
62.0200 KRW |
60.0000 KRW |
62.1800 KRW |
60.8600 KRW |
| 2025-05-30 |
62.4102 KRW |
626,903.5306 |
62.2200 KRW |
62.0100 KRW |
63.4800 KRW |
62.3500 KRW |