Market [unlinked] / KRW
Identifier on Bithumb: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
67.1517 KRW |
877,682.2863 |
66.1000 KRW |
65.3700 KRW |
68.8700 KRW |
67.5200 KRW |
| 2025-05-07 |
66.6617 KRW |
477,870.9131 |
66.1000 KRW |
65.3700 KRW |
67.2300 KRW |
67.2300 KRW |
| 2025-05-06 |
64.0034 KRW |
104,996.1797 |
65.2600 KRW |
63.1500 KRW |
65.2600 KRW |
64.8500 KRW |
| 2025-05-05 |
66.7684 KRW |
324,333.6976 |
66.5300 KRW |
66.0100 KRW |
67.4600 KRW |
67.2400 KRW |
| 2025-05-04 |
71.8628 KRW |
7,498,665.8901 |
66.0100 KRW |
65.8500 KRW |
77.0000 KRW |
68.1100 KRW |
| 2025-05-03 |
67.0633 KRW |
661,888.6520 |
70.4900 KRW |
65.1100 KRW |
70.4900 KRW |
66.6200 KRW |
| 2025-05-02 |
71.0774 KRW |
352,098.1936 |
70.0500 KRW |
70.0300 KRW |
72.8700 KRW |
71.4500 KRW |
| 2025-05-01 |
72.2873 KRW |
613,105.2139 |
74.2800 KRW |
71.0000 KRW |
74.2800 KRW |
72.5400 KRW |
| 2025-04-30 |
74.4216 KRW |
932,341.3906 |
74.4700 KRW |
73.4500 KRW |
76.1300 KRW |
75.1800 KRW |
| 2025-04-29 |
81.6008 KRW |
10,844,407.4316 |
78.1900 KRW |
76.1700 KRW |
92.5000 KRW |
77.8300 KRW |
| 2025-04-28 |
75.7229 KRW |
782,530.7606 |
74.2700 KRW |
73.7100 KRW |
82.0000 KRW |
75.1300 KRW |
| 2025-04-27 |
74.4221 KRW |
838,140.6356 |
73.2500 KRW |
72.1300 KRW |
77.6500 KRW |
74.1000 KRW |
| 2025-04-26 |
72.2533 KRW |
421,094.1172 |
72.2700 KRW |
72.0200 KRW |
72.6200 KRW |
72.0200 KRW |
| 2025-04-25 |
72.2728 KRW |
1,614,402.9360 |
72.5200 KRW |
71.1300 KRW |
74.7600 KRW |
73.0900 KRW |
| 2025-04-24 |
70.2796 KRW |
869,702.1448 |
69.9200 KRW |
69.1700 KRW |
71.3000 KRW |
70.6400 KRW |
| 2025-04-23 |
69.6265 KRW |
218,713.7729 |
69.6500 KRW |
68.4200 KRW |
70.2800 KRW |
69.9700 KRW |
| 2025-04-22 |
68.9447 KRW |
169,615.2689 |
68.6600 KRW |
68.4000 KRW |
69.4200 KRW |
69.1500 KRW |
| 2025-04-21 |
66.5649 KRW |
31,550.3370 |
67.1100 KRW |
66.3900 KRW |
67.1100 KRW |
66.8000 KRW |
| 2025-04-20 |
66.0828 KRW |
33,154.1284 |
66.1600 KRW |
65.6400 KRW |
66.4600 KRW |
66.3000 KRW |
| 2025-04-19 |
67.3453 KRW |
151,011.2572 |
67.3400 KRW |
67.1800 KRW |
67.8900 KRW |
67.5700 KRW |
| 2025-04-18 |
67.6218 KRW |
99,074.9449 |
67.9100 KRW |
67.1800 KRW |
68.2400 KRW |
68.1200 KRW |
| 2025-04-17 |
67.2807 KRW |
291,066.6824 |
67.3100 KRW |
67.2000 KRW |
68.3000 KRW |
67.9900 KRW |
| 2025-04-16 |
65.8709 KRW |
562,947.9092 |
64.8500 KRW |
64.1200 KRW |
67.4500 KRW |
65.9300 KRW |
| 2025-04-15 |
62.6260 KRW |
48,678.9677 |
63.1000 KRW |
62.1800 KRW |
63.1000 KRW |
62.7400 KRW |
| 2025-04-14 |
61.7638 KRW |
2,222,769.3676 |
61.6200 KRW |
60.2000 KRW |
62.7200 KRW |
62.3100 KRW |
| 2025-04-13 |
63.3467 KRW |
162,909.7290 |
63.2400 KRW |
63.0700 KRW |
63.9400 KRW |
63.0700 KRW |
| 2025-04-12 |
64.9229 KRW |
174,937.8197 |
64.5700 KRW |
64.5100 KRW |
65.6200 KRW |
65.3200 KRW |
| 2025-04-11 |
65.2694 KRW |
226,578.1279 |
66.0000 KRW |
64.0200 KRW |
66.0000 KRW |
64.4600 KRW |
| 2025-04-10 |
64.2304 KRW |
2,143,248.7643 |
63.3000 KRW |
62.0800 KRW |
65.4400 KRW |
62.8000 KRW |
| 2025-04-09 |
64.1313 KRW |
577,055.8681 |
63.3000 KRW |
62.8900 KRW |
64.8100 KRW |
64.4100 KRW |
| 2025-04-08 |
62.0724 KRW |
646,831.5764 |
64.1600 KRW |
61.2200 KRW |
64.1600 KRW |
61.3500 KRW |
| 2025-04-07 |
60.5986 KRW |
620,441.2322 |
60.9600 KRW |
59.4400 KRW |
62.3700 KRW |
60.6000 KRW |
| 2025-04-06 |
58.7098 KRW |
2,028,139.4250 |
60.4700 KRW |
57.1700 KRW |
60.4700 KRW |
58.0900 KRW |
| 2025-04-05 |
60.3814 KRW |
170,142.7558 |
60.2600 KRW |
60.0600 KRW |
61.2900 KRW |
61.2900 KRW |
| 2025-04-04 |
62.2143 KRW |
247,403.1884 |
61.9800 KRW |
60.8900 KRW |
63.3000 KRW |
61.6600 KRW |
| 2025-04-03 |
58.7555 KRW |
141,302.0563 |
58.1600 KRW |
56.5600 KRW |
60.0100 KRW |
59.0000 KRW |
| 2025-04-02 |
58.8552 KRW |
387,891.3173 |
59.6900 KRW |
56.5000 KRW |
60.3500 KRW |
56.5000 KRW |
| 2025-04-01 |
60.9456 KRW |
172,299.8478 |
60.7700 KRW |
60.7500 KRW |
61.1400 KRW |
60.8300 KRW |
| 2025-03-31 |
60.5144 KRW |
4,231,715.8828 |
64.1500 KRW |
57.4100 KRW |
64.1500 KRW |
59.6200 KRW |
| 2025-03-30 |
62.1435 KRW |
37,235.5013 |
62.4600 KRW |
61.9800 KRW |
62.4600 KRW |
62.2600 KRW |
| 2025-03-29 |
62.3063 KRW |
63,548.8780 |
62.6700 KRW |
62.0000 KRW |
62.9600 KRW |
62.5900 KRW |
| 2025-03-28 |
62.5628 KRW |
20,750.4803 |
62.3100 KRW |
62.0000 KRW |
63.7700 KRW |
62.3500 KRW |
| 2025-03-27 |
64.9835 KRW |
66,713.0526 |
64.7300 KRW |
64.2900 KRW |
65.5500 KRW |
64.2900 KRW |
| 2025-03-26 |
64.6346 KRW |
76,319.0424 |
64.3600 KRW |
64.0000 KRW |
65.4300 KRW |
65.1000 KRW |
| 2025-03-25 |
65.0581 KRW |
37,545.4169 |
65.3400 KRW |
64.5200 KRW |
65.5500 KRW |
65.1000 KRW |
| 2025-03-24 |
65.0328 KRW |
96,345.1201 |
65.4200 KRW |
64.7200 KRW |
65.4400 KRW |
64.8300 KRW |
| 2025-03-23 |
64.0495 KRW |
195,501.3120 |
64.3900 KRW |
62.9300 KRW |
65.0100 KRW |
63.7900 KRW |
| 2025-03-22 |
64.3518 KRW |
27,563.5671 |
64.3900 KRW |
63.3200 KRW |
64.9000 KRW |
64.6100 KRW |
| 2025-03-21 |
65.5333 KRW |
83,260.9858 |
65.5600 KRW |
65.0700 KRW |
66.2400 KRW |
65.6700 KRW |
| 2025-03-20 |
65.9468 KRW |
327,102.3912 |
66.2100 KRW |
65.7000 KRW |
66.7000 KRW |
66.2900 KRW |