Identifier on Bithumb: KRW-HYPER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
200.7638 KRW |
723,198.9429 HYPER |
205.0000 KRW |
194.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-12-14 |
220.6894 KRW |
245,723.1516 HYPER |
222.0000 KRW |
215.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2025-12-13 |
221.1802 KRW |
338,281.4151 HYPER |
228.0000 KRW |
218.0000 KRW |
229.0000 KRW |
219.0000 KRW |
| 2025-12-12 |
213.4455 KRW |
579,798.3057 HYPER |
217.0000 KRW |
207.0000 KRW |
219.0000 KRW |
209.0000 KRW |
| 2025-12-11 |
236.6804 KRW |
3,526,066.0078 HYPER |
231.0000 KRW |
222.0000 KRW |
253.0000 KRW |
229.0000 KRW |
| 2025-12-10 |
225.1161 KRW |
7,517,433.6594 HYPER |
215.0000 KRW |
215.0000 KRW |
239.0000 KRW |
219.0000 KRW |
| 2025-12-09 |
240.6824 KRW |
12,159,372.6325 HYPER |
195.0000 KRW |
195.0000 KRW |
265.0000 KRW |
222.0000 KRW |
| 2025-12-08 |
194.4525 KRW |
103,349.5253 HYPER |
194.0000 KRW |
192.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-12-07 |
199.2993 KRW |
121,682.6846 HYPER |
195.0000 KRW |
193.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2025-12-06 |
211.6505 KRW |
585,564.7896 HYPER |
204.0000 KRW |
204.0000 KRW |
216.0000 KRW |
209.0000 KRW |
| 2025-12-05 |
194.8645 KRW |
64,497.8549 HYPER |
196.0000 KRW |
191.0000 KRW |
200.0000 KRW |
194.0000 KRW |
| 2025-12-04 |
203.6944 KRW |
146,469.6140 HYPER |
205.0000 KRW |
201.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2025-12-03 |
205.6762 KRW |
182,679.2575 HYPER |
198.0000 KRW |
197.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-12-02 |
196.5683 KRW |
607,854.5902 HYPER |
188.0000 KRW |
188.0000 KRW |
207.0000 KRW |
194.0000 KRW |
| 2025-12-01 |
177.3426 KRW |
55,009.7358 HYPER |
180.0000 KRW |
175.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2025-11-30 |
199.6804 KRW |
142,749.4165 HYPER |
196.0000 KRW |
196.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2025-11-29 |
196.1942 KRW |
54,047.1710 HYPER |
199.0000 KRW |
195.0000 KRW |
201.0000 KRW |
196.0000 KRW |
| 2025-11-28 |
205.0644 KRW |
269,882.6751 HYPER |
208.0000 KRW |
200.0000 KRW |
211.0000 KRW |
205.0000 KRW |
| 2025-11-27 |
209.1350 KRW |
270,238.8975 HYPER |
208.0000 KRW |
207.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-11-26 |
204.9909 KRW |
163,988.4663 HYPER |
201.0000 KRW |
200.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2025-11-25 |
202.3313 KRW |
237,835.3008 HYPER |
201.0000 KRW |
200.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2025-11-24 |
207.0197 KRW |
177,177.0290 HYPER |
202.0000 KRW |
202.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2025-11-23 |
203.0057 KRW |
90,773.5686 HYPER |
203.0000 KRW |
203.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-11-22 |
202.0979 KRW |
84,817.1992 HYPER |
201.0000 KRW |
201.0000 KRW |
206.0000 KRW |
201.0000 KRW |
| 2025-11-21 |
205.6728 KRW |
71,056.2410 HYPER |
206.0000 KRW |
201.0000 KRW |
210.0000 KRW |
207.0000 KRW |
| 2025-11-20 |
218.6662 KRW |
725,643.7501 HYPER |
233.0000 KRW |
211.0000 KRW |
234.0000 KRW |
216.0000 KRW |
| 2025-11-19 |
214.2449 KRW |
223,070.4194 HYPER |
223.0000 KRW |
209.0000 KRW |
224.0000 KRW |
217.0000 KRW |
| 2025-11-18 |
228.0281 KRW |
98,999.6934 HYPER |
223.0000 KRW |
223.0000 KRW |
234.0000 KRW |
228.0000 KRW |
| 2025-11-17 |
227.1535 KRW |
133,063.6073 HYPER |
234.0000 KRW |
221.0000 KRW |
234.0000 KRW |
221.0000 KRW |
| 2025-11-16 |
229.9794 KRW |
222,372.8332 HYPER |
234.0000 KRW |
224.0000 KRW |
234.0000 KRW |
230.0000 KRW |
| 2025-11-15 |
236.1364 KRW |
123,093.1418 HYPER |
237.0000 KRW |
234.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-11-14 |
234.8362 KRW |
246,156.3282 HYPER |
234.0000 KRW |
231.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2025-11-13 |
238.6552 KRW |
366,914.5575 HYPER |
248.0000 KRW |
233.0000 KRW |
250.0000 KRW |
239.0000 KRW |
| 2025-11-12 |
245.2177 KRW |
220,343.8145 HYPER |
253.0000 KRW |
241.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2025-11-11 |
252.4506 KRW |
210,360.5701 HYPER |
257.0000 KRW |
246.0000 KRW |
257.0000 KRW |
250.0000 KRW |
| 2025-11-10 |
258.6769 KRW |
101,398.9476 HYPER |
258.0000 KRW |
255.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2025-11-09 |
262.3146 KRW |
192,410.2476 HYPER |
257.0000 KRW |
257.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-11-08 |
252.5587 KRW |
102,953.0888 HYPER |
256.0000 KRW |
250.0000 KRW |
260.0000 KRW |
260.0000 KRW |
| 2025-11-07 |
264.0322 KRW |
199,112.9461 HYPER |
250.0000 KRW |
249.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2025-11-06 |
236.4460 KRW |
305,163.3176 HYPER |
237.0000 KRW |
230.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-11-05 |
238.4495 KRW |
227,921.5573 HYPER |
226.0000 KRW |
226.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2025-11-04 |
224.5323 KRW |
82,095.9016 HYPER |
235.0000 KRW |
218.0000 KRW |
235.0000 KRW |
224.0000 KRW |
| 2025-11-03 |
237.4465 KRW |
536,801.0701 HYPER |
249.0000 KRW |
230.0000 KRW |
249.0000 KRW |
239.0000 KRW |
| 2025-11-02 |
272.2479 KRW |
22,257.7911 HYPER |
270.0000 KRW |
270.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2025-11-01 |
277.6231 KRW |
43,550.3236 HYPER |
274.0000 KRW |
274.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2025-10-31 |
260.8042 KRW |
53,893.4462 HYPER |
266.0000 KRW |
257.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2025-10-30 |
255.6635 KRW |
762,696.2691 HYPER |
262.0000 KRW |
251.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2025-10-29 |
277.9174 KRW |
476,393.0528 HYPER |
277.0000 KRW |
272.0000 KRW |
286.0000 KRW |
283.0000 KRW |
| 2025-10-28 |
282.4777 KRW |
321,348.9811 HYPER |
289.0000 KRW |
275.0000 KRW |
293.0000 KRW |
277.0000 KRW |
| 2025-10-27 |
291.7462 KRW |
74,882.5011 HYPER |
289.0000 KRW |
289.0000 KRW |
296.0000 KRW |
295.0000 KRW |