Identifier on Bithumb: KRW-HYPER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
301.2400 KRW |
643,667.9326 HYPER |
316.0000 KRW |
291.0000 KRW |
317.0000 KRW |
299.0000 KRW |
| 2025-10-15 |
317.6802 KRW |
171,678.6278 HYPER |
320.0000 KRW |
311.0000 KRW |
324.0000 KRW |
313.0000 KRW |
| 2025-10-14 |
320.8867 KRW |
148,378.3376 HYPER |
314.0000 KRW |
314.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2025-10-13 |
330.3328 KRW |
124,545.6949 HYPER |
322.0000 KRW |
319.0000 KRW |
335.0000 KRW |
335.0000 KRW |
| 2025-10-12 |
310.4269 KRW |
159,873.1506 HYPER |
295.0000 KRW |
295.0000 KRW |
322.0000 KRW |
315.0000 KRW |
| 2025-10-11 |
299.6538 KRW |
581,116.6030 HYPER |
305.0000 KRW |
281.0000 KRW |
309.0000 KRW |
288.0000 KRW |
| 2025-10-10 |
285.6552 KRW |
8,993,133.5092 HYPER |
382.0000 KRW |
172.0000 KRW |
383.0000 KRW |
257.0000 KRW |
| 2025-10-09 |
375.6823 KRW |
159,964.7251 HYPER |
374.0000 KRW |
371.0000 KRW |
382.0000 KRW |
380.0000 KRW |
| 2025-10-08 |
398.7308 KRW |
201,616.7429 HYPER |
391.0000 KRW |
391.0000 KRW |
408.0000 KRW |
401.0000 KRW |
| 2025-10-07 |
386.0997 KRW |
1,345,028.9723 HYPER |
389.0000 KRW |
379.0000 KRW |
395.0000 KRW |
387.0000 KRW |
| 2025-10-06 |
426.2214 KRW |
2,404,105.1175 HYPER |
389.0000 KRW |
389.0000 KRW |
448.0000 KRW |
425.0000 KRW |
| 2025-10-05 |
384.6223 KRW |
239,179.9808 HYPER |
387.0000 KRW |
379.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2025-10-04 |
400.1546 KRW |
731,641.4239 HYPER |
400.0000 KRW |
387.0000 KRW |
420.0000 KRW |
394.0000 KRW |
| 2025-10-03 |
401.4261 KRW |
506,129.5607 HYPER |
400.0000 KRW |
394.0000 KRW |
420.0000 KRW |
413.0000 KRW |
| 2025-10-02 |
395.4409 KRW |
571,226.1991 HYPER |
373.0000 KRW |
373.0000 KRW |
412.0000 KRW |
399.0000 KRW |
| 2025-10-01 |
366.0565 KRW |
238,190.1400 HYPER |
363.0000 KRW |
362.0000 KRW |
372.0000 KRW |
368.0000 KRW |
| 2025-09-30 |
340.5077 KRW |
166,076.4661 HYPER |
345.0000 KRW |
336.0000 KRW |
345.0000 KRW |
339.0000 KRW |
| 2025-09-29 |
345.9129 KRW |
155,045.4006 HYPER |
358.0000 KRW |
341.0000 KRW |
358.0000 KRW |
345.0000 KRW |
| 2025-09-28 |
374.2416 KRW |
189,406.8308 HYPER |
370.0000 KRW |
369.0000 KRW |
381.0000 KRW |
374.0000 KRW |
| 2025-09-27 |
377.6539 KRW |
41,249.3709 HYPER |
380.0000 KRW |
371.0000 KRW |
383.0000 KRW |
375.0000 KRW |
| 2025-09-26 |
373.8858 KRW |
589,289.5494 HYPER |
390.0000 KRW |
362.0000 KRW |
391.0000 KRW |
372.0000 KRW |
| 2025-09-25 |
377.1197 KRW |
199,412.3854 HYPER |
383.0000 KRW |
368.0000 KRW |
387.0000 KRW |
377.0000 KRW |
| 2025-09-24 |
416.4724 KRW |
902,974.1598 HYPER |
407.0000 KRW |
404.0000 KRW |
427.0000 KRW |
418.0000 KRW |
| 2025-09-23 |
380.3551 KRW |
96,961.6122 HYPER |
377.0000 KRW |
372.0000 KRW |
387.0000 KRW |
372.0000 KRW |
| 2025-09-22 |
377.2504 KRW |
251,014.5034 HYPER |
380.0000 KRW |
371.0000 KRW |
382.0000 KRW |
380.0000 KRW |
| 2025-09-21 |
432.9145 KRW |
191,522.2964 HYPER |
433.0000 KRW |
425.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2025-09-20 |
427.9921 KRW |
14,615.2269 HYPER |
429.0000 KRW |
424.0000 KRW |
432.0000 KRW |
425.0000 KRW |
| 2025-09-19 |
425.8019 KRW |
61,099.5857 HYPER |
424.0000 KRW |
421.0000 KRW |
429.0000 KRW |
427.0000 KRW |
| 2025-09-18 |
440.0703 KRW |
142,994.3731 HYPER |
437.0000 KRW |
437.0000 KRW |
444.0000 KRW |
440.0000 KRW |
| 2025-09-17 |
423.7033 KRW |
349,019.5560 HYPER |
419.0000 KRW |
414.0000 KRW |
438.0000 KRW |
436.0000 KRW |
| 2025-09-16 |
432.9293 KRW |
99,563.8849 HYPER |
430.0000 KRW |
428.0000 KRW |
436.0000 KRW |
436.0000 KRW |
| 2025-09-15 |
417.7516 KRW |
95,995.8516 HYPER |
422.0000 KRW |
415.0000 KRW |
424.0000 KRW |
422.0000 KRW |
| 2025-09-14 |
449.8772 KRW |
191,225.7093 HYPER |
445.0000 KRW |
443.0000 KRW |
455.0000 KRW |
451.0000 KRW |
| 2025-09-13 |
469.3153 KRW |
305,929.6077 HYPER |
469.0000 KRW |
461.0000 KRW |
477.0000 KRW |
475.0000 KRW |
| 2025-09-12 |
450.6903 KRW |
208,904.2711 HYPER |
444.0000 KRW |
442.0000 KRW |
458.0000 KRW |
455.0000 KRW |
| 2025-09-11 |
447.9730 KRW |
279,887.4953 HYPER |
444.0000 KRW |
443.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2025-09-10 |
442.2239 KRW |
212,681.6387 HYPER |
447.0000 KRW |
435.0000 KRW |
449.0000 KRW |
442.0000 KRW |
| 2025-09-09 |
436.9598 KRW |
207,650.3682 HYPER |
446.0000 KRW |
433.0000 KRW |
446.0000 KRW |
439.0000 KRW |
| 2025-09-08 |
439.5269 KRW |
408,211.1733 HYPER |
434.0000 KRW |
434.0000 KRW |
445.0000 KRW |
443.0000 KRW |
| 2025-09-07 |
425.0531 KRW |
108,195.7147 HYPER |
422.0000 KRW |
422.0000 KRW |
429.0000 KRW |
425.0000 KRW |
| 2025-09-06 |
422.9569 KRW |
100,355.9826 HYPER |
416.0000 KRW |
412.0000 KRW |
426.0000 KRW |
425.0000 KRW |
| 2025-09-05 |
409.5133 KRW |
106,613.1376 HYPER |
408.0000 KRW |
406.0000 KRW |
414.0000 KRW |
414.0000 KRW |
| 2025-09-04 |
402.1762 KRW |
206,587.4092 HYPER |
405.0000 KRW |
399.0000 KRW |
410.0000 KRW |
408.0000 KRW |
| 2025-09-03 |
422.4071 KRW |
125,167.9851 HYPER |
414.0000 KRW |
412.0000 KRW |
426.0000 KRW |
422.0000 KRW |
| 2025-09-02 |
405.4022 KRW |
135,364.9030 HYPER |
408.0000 KRW |
402.0000 KRW |
410.0000 KRW |
409.0000 KRW |
| 2025-09-01 |
398.0302 KRW |
146,474.3735 HYPER |
401.0000 KRW |
392.0000 KRW |
407.0000 KRW |
394.0000 KRW |
| 2025-08-31 |
420.8368 KRW |
215,437.3432 HYPER |
416.0000 KRW |
415.0000 KRW |
427.0000 KRW |
420.0000 KRW |
| 2025-08-30 |
427.8203 KRW |
139,907.7807 HYPER |
433.0000 KRW |
424.0000 KRW |
434.0000 KRW |
427.0000 KRW |
| 2025-08-29 |
438.9232 KRW |
772,526.2321 HYPER |
432.0000 KRW |
423.0000 KRW |
453.0000 KRW |
432.0000 KRW |
| 2025-08-28 |
428.1463 KRW |
213,975.6523 HYPER |
433.0000 KRW |
424.0000 KRW |
434.0000 KRW |
430.0000 KRW |