Market [unlinked] / KRW
Identifier on Bithumb: KRW-HPO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-19 |
67.1327 KRW |
44,195.0575 |
67.6500 KRW |
66.7600 KRW |
67.6600 KRW |
67.1100 KRW |
| 2025-03-18 |
66.1674 KRW |
95,016.3533 |
65.8200 KRW |
65.5600 KRW |
67.3700 KRW |
66.6400 KRW |
| 2025-03-17 |
64.1891 KRW |
21,365.8374 |
64.1800 KRW |
63.5500 KRW |
64.4100 KRW |
64.4100 KRW |
| 2025-03-16 |
63.3597 KRW |
91,759.4953 |
64.3900 KRW |
63.1500 KRW |
64.3900 KRW |
63.2500 KRW |
| 2025-03-15 |
63.1278 KRW |
10,956.1669 |
63.3500 KRW |
62.5800 KRW |
63.4500 KRW |
62.7000 KRW |
| 2025-03-14 |
63.1691 KRW |
89,425.8841 |
63.2500 KRW |
61.9900 KRW |
63.2500 KRW |
63.0600 KRW |
| 2025-03-13 |
62.9053 KRW |
127,923.2384 |
62.6400 KRW |
61.8400 KRW |
64.0200 KRW |
62.1900 KRW |
| 2025-03-12 |
64.6951 KRW |
9,869,724.8126 |
62.2700 KRW |
61.1500 KRW |
70.0000 KRW |
62.6500 KRW |
| 2025-03-11 |
62.8227 KRW |
62,468.1998 |
61.4600 KRW |
60.7800 KRW |
64.6800 KRW |
64.6800 KRW |
| 2025-03-10 |
64.7711 KRW |
2,162,208.0906 |
62.5700 KRW |
62.5700 KRW |
70.3400 KRW |
62.9500 KRW |
| 2025-03-09 |
65.0726 KRW |
765,956.0617 |
65.5100 KRW |
63.7500 KRW |
65.9500 KRW |
64.3000 KRW |
| 2025-03-08 |
66.6278 KRW |
23,973.4142 |
66.7100 KRW |
66.0600 KRW |
67.1400 KRW |
66.5300 KRW |
| 2025-03-07 |
66.4008 KRW |
17,087.1866 |
67.1000 KRW |
65.1000 KRW |
67.4000 KRW |
66.3200 KRW |
| 2025-03-06 |
67.2836 KRW |
177,969.1248 |
67.6100 KRW |
66.5100 KRW |
68.3400 KRW |
67.0200 KRW |
| 2025-03-05 |
67.7800 KRW |
76,346.0234 |
67.3700 KRW |
66.9100 KRW |
68.2500 KRW |
67.7100 KRW |
| 2025-03-04 |
67.6302 KRW |
94,770.6086 |
67.5800 KRW |
66.3200 KRW |
69.0300 KRW |
68.4700 KRW |
| 2025-03-03 |
68.3711 KRW |
887,914.2311 |
70.5000 KRW |
65.0100 KRW |
71.0000 KRW |
66.7000 KRW |
| 2025-03-02 |
72.1345 KRW |
3,112,710.2932 |
71.6400 KRW |
70.4100 KRW |
74.8800 KRW |
74.8800 KRW |
| 2025-03-01 |
73.7119 KRW |
345,069.2738 |
73.4400 KRW |
73.0200 KRW |
74.9600 KRW |
74.1800 KRW |
| 2025-02-28 |
70.9562 KRW |
3,377,086.2808 |
71.3100 KRW |
68.5900 KRW |
73.2000 KRW |
72.2200 KRW |
| 2025-02-27 |
66.2024 KRW |
1,090,404.6657 |
66.4500 KRW |
64.0000 KRW |
67.8200 KRW |
67.0800 KRW |
| 2025-02-26 |
65.2772 KRW |
240,540.0769 |
66.4500 KRW |
64.0000 KRW |
67.1300 KRW |
65.3000 KRW |
| 2025-02-25 |
66.4393 KRW |
12,338,442.7522 |
63.6900 KRW |
62.0400 KRW |
80.0000 KRW |
66.9100 KRW |
| 2025-02-24 |
68.3212 KRW |
731,955.1214 |
70.0400 KRW |
65.0300 KRW |
72.2200 KRW |
65.7700 KRW |
| 2025-02-23 |
73.6391 KRW |
468,669.3639 |
74.1000 KRW |
71.0000 KRW |
75.2600 KRW |
74.3400 KRW |
| 2025-02-22 |
77.1247 KRW |
1,609,824.5093 |
75.1800 KRW |
72.5100 KRW |
82.2000 KRW |
75.6000 KRW |
| 2025-02-21 |
75.2064 KRW |
595,174.3055 |
80.8900 KRW |
73.0000 KRW |
80.9600 KRW |
74.9300 KRW |
| 2025-02-20 |
78.9227 KRW |
25,055.7513 |
78.7000 KRW |
78.5100 KRW |
79.3000 KRW |
79.3000 KRW |
| 2025-02-19 |
78.8771 KRW |
37,384.0743 |
78.1800 KRW |
77.0700 KRW |
79.6700 KRW |
78.6700 KRW |
| 2025-02-18 |
78.1417 KRW |
83,732.7358 |
78.6000 KRW |
77.1000 KRW |
80.0100 KRW |
78.0000 KRW |
| 2025-02-17 |
81.4894 KRW |
220,489.2983 |
82.6200 KRW |
79.8000 KRW |
82.6700 KRW |
82.2900 KRW |
| 2025-02-16 |
83.1081 KRW |
11,046,971.3730 |
80.7200 KRW |
79.0000 KRW |
89.0000 KRW |
81.6800 KRW |
| 2025-02-15 |
80.4073 KRW |
91,826.4898 |
79.9000 KRW |
79.0300 KRW |
83.3900 KRW |
79.4500 KRW |
| 2025-02-14 |
79.1314 KRW |
562,636.6465 |
79.8800 KRW |
77.0000 KRW |
80.5000 KRW |
79.9000 KRW |
| 2025-02-13 |
79.6329 KRW |
93,693.7075 |
79.7000 KRW |
79.3200 KRW |
79.9800 KRW |
79.7300 KRW |
| 2025-02-12 |
81.0732 KRW |
396,600.1002 |
79.1900 KRW |
79.1900 KRW |
81.8000 KRW |
81.7900 KRW |
| 2025-02-11 |
81.9001 KRW |
652,168.7811 |
81.2100 KRW |
80.2100 KRW |
85.7700 KRW |
82.3100 KRW |
| 2025-02-10 |
84.0866 KRW |
4,295,876.0485 |
84.0000 KRW |
80.8000 KRW |
90.0000 KRW |
83.6800 KRW |
| 2025-02-09 |
82.7724 KRW |
568,490.3406 |
83.5000 KRW |
81.2700 KRW |
84.1000 KRW |
82.0100 KRW |
| 2025-02-08 |
79.6713 KRW |
2,014,910.8622 |
77.5300 KRW |
76.7900 KRW |
83.3000 KRW |
79.5700 KRW |
| 2025-02-07 |
79.4331 KRW |
377,826.2343 |
81.2800 KRW |
77.3600 KRW |
81.3000 KRW |
77.4100 KRW |
| 2025-02-06 |
78.7793 KRW |
1,380,266.8059 |
78.9200 KRW |
77.2700 KRW |
80.0400 KRW |
78.7900 KRW |
| 2025-02-05 |
81.8352 KRW |
127,251.5757 |
84.9100 KRW |
80.0100 KRW |
84.9100 KRW |
82.8000 KRW |
| 2025-02-04 |
83.1153 KRW |
60,875.9253 |
83.1000 KRW |
82.2000 KRW |
83.7000 KRW |
83.1000 KRW |
| 2025-02-03 |
83.5501 KRW |
403,284.0969 |
79.1600 KRW |
77.9500 KRW |
87.7700 KRW |
87.2500 KRW |
| 2025-02-02 |
86.4203 KRW |
6,084,977.6405 |
87.1700 KRW |
70.9900 KRW |
96.0800 KRW |
81.5700 KRW |
| 2025-02-01 |
91.1089 KRW |
353,968.3433 |
91.5000 KRW |
90.5000 KRW |
91.9100 KRW |
90.6900 KRW |
| 2025-01-31 |
96.7755 KRW |
12,444,661.6395 |
91.2000 KRW |
91.1200 KRW |
109.0000 KRW |
91.4400 KRW |
| 2025-01-30 |
96.1846 KRW |
3,865,542.8938 |
93.6900 KRW |
92.3600 KRW |
104.0000 KRW |
93.1900 KRW |
| 2025-01-29 |
92.4323 KRW |
135,908.9535 |
91.2800 KRW |
91.0000 KRW |
93.9900 KRW |
92.9500 KRW |