Identifier on Bithumb: KRW-HYPER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
444.6407 KRW |
263,071.6652 HYPER |
443.0000 KRW |
441.0000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2025-08-26 |
440.8381 KRW |
198,789.0820 HYPER |
445.0000 KRW |
435.0000 KRW |
446.0000 KRW |
441.0000 KRW |
| 2025-08-25 |
420.3247 KRW |
240,870.9680 HYPER |
432.0000 KRW |
412.0000 KRW |
432.0000 KRW |
414.0000 KRW |
| 2025-08-24 |
448.1954 KRW |
410,284.7663 HYPER |
441.0000 KRW |
438.0000 KRW |
461.0000 KRW |
443.0000 KRW |
| 2025-08-23 |
452.6433 KRW |
171,459.1175 HYPER |
449.0000 KRW |
447.0000 KRW |
457.0000 KRW |
453.0000 KRW |
| 2025-08-22 |
461.3467 KRW |
358,029.4303 HYPER |
452.0000 KRW |
451.0000 KRW |
469.0000 KRW |
464.0000 KRW |
| 2025-08-21 |
455.7606 KRW |
154,009.1874 HYPER |
460.0000 KRW |
451.0000 KRW |
461.0000 KRW |
457.0000 KRW |
| 2025-08-20 |
509.1193 KRW |
3,002,347.7893 HYPER |
491.0000 KRW |
489.0000 KRW |
523.0000 KRW |
495.0000 KRW |
| 2025-08-19 |
447.2787 KRW |
289,630.3710 HYPER |
442.0000 KRW |
440.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2025-08-18 |
465.5403 KRW |
305,908.2612 HYPER |
467.0000 KRW |
458.0000 KRW |
477.0000 KRW |
465.0000 KRW |
| 2025-08-17 |
501.6933 KRW |
283,708.6259 HYPER |
502.0000 KRW |
495.0000 KRW |
505.0000 KRW |
500.0000 KRW |
| 2025-08-16 |
492.8715 KRW |
1,146,461.8732 HYPER |
485.0000 KRW |
478.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2025-08-15 |
485.4575 KRW |
275,045.2213 HYPER |
485.0000 KRW |
478.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2025-08-14 |
486.4466 KRW |
393,780.0597 HYPER |
495.0000 KRW |
478.0000 KRW |
496.0000 KRW |
488.0000 KRW |
| 2025-08-13 |
525.4460 KRW |
618,394.1452 HYPER |
527.0000 KRW |
520.0000 KRW |
536.0000 KRW |
533.0000 KRW |
| 2025-08-12 |
530.9307 KRW |
451,797.7713 HYPER |
525.0000 KRW |
523.0000 KRW |
537.0000 KRW |
534.0000 KRW |
| 2025-08-11 |
542.2066 KRW |
516,315.7869 HYPER |
553.0000 KRW |
532.0000 KRW |
556.0000 KRW |
534.0000 KRW |
| 2025-08-10 |
576.9384 KRW |
535,519.3047 HYPER |
577.0000 KRW |
567.0000 KRW |
585.0000 KRW |
576.0000 KRW |
| 2025-08-09 |
556.6004 KRW |
326,818.2692 HYPER |
551.0000 KRW |
547.0000 KRW |
564.0000 KRW |
555.0000 KRW |
| 2025-08-08 |
546.8695 KRW |
306,764.1384 HYPER |
545.0000 KRW |
537.0000 KRW |
557.0000 KRW |
550.0000 KRW |
| 2025-08-07 |
552.4801 KRW |
808,530.8075 HYPER |
552.0000 KRW |
541.0000 KRW |
559.0000 KRW |
557.0000 KRW |
| 2025-08-06 |
554.9410 KRW |
244,684.5283 HYPER |
556.0000 KRW |
548.0000 KRW |
562.0000 KRW |
551.0000 KRW |
| 2025-08-05 |
564.0603 KRW |
733,062.0423 HYPER |
572.0000 KRW |
555.0000 KRW |
581.0000 KRW |
564.0000 KRW |
| 2025-08-04 |
598.0904 KRW |
2,390,351.6606 HYPER |
575.0000 KRW |
567.0000 KRW |
620.0000 KRW |
602.0000 KRW |
| 2025-08-03 |
543.7007 KRW |
570,739.5689 HYPER |
541.0000 KRW |
537.0000 KRW |
556.0000 KRW |
542.0000 KRW |
| 2025-08-02 |
539.3248 KRW |
3,187,409.4181 HYPER |
558.0000 KRW |
526.0000 KRW |
558.0000 KRW |
536.0000 KRW |
| 2025-08-01 |
541.2536 KRW |
4,149,135.6970 HYPER |
549.0000 KRW |
525.0000 KRW |
554.0000 KRW |
544.0000 KRW |
| 2025-07-31 |
587.5823 KRW |
2,667,797.4296 HYPER |
580.0000 KRW |
566.0000 KRW |
602.0000 KRW |
573.0000 KRW |
| 2025-07-30 |
608.2530 KRW |
677,705.3699 HYPER |
614.0000 KRW |
595.0000 KRW |
624.0000 KRW |
611.0000 KRW |
| 2025-07-29 |
633.4305 KRW |
944,924.4856 HYPER |
642.0000 KRW |
619.0000 KRW |
650.0000 KRW |
636.0000 KRW |
| 2025-07-28 |
713.7509 KRW |
6,194,522.7818 HYPER |
700.0000 KRW |
685.0000 KRW |
735.0000 KRW |
691.0000 KRW |
| 2025-07-27 |
620.7191 KRW |
1,188,792.6811 HYPER |
635.0000 KRW |
608.0000 KRW |
635.0000 KRW |
630.0000 KRW |
| 2025-07-26 |
674.0063 KRW |
1,475,270.7619 HYPER |
661.0000 KRW |
648.0000 KRW |
694.0000 KRW |
685.0000 KRW |
| 2025-07-25 |
714.3513 KRW |
5,280,791.5948 HYPER |
705.0000 KRW |
678.0000 KRW |
749.0000 KRW |
734.0000 KRW |
| 2025-07-24 |
602.0516 KRW |
6,717,433.3090 HYPER |
607.0000 KRW |
562.0000 KRW |
639.0000 KRW |
608.0000 KRW |
| 2025-07-23 |
570.8861 KRW |
9,026,854.7856 HYPER |
568.0000 KRW |
521.0000 KRW |
610.0000 KRW |
536.0000 KRW |
| 2025-07-22 |
494.1760 KRW |
444,668.4240 HYPER |
484.0000 KRW |
482.0000 KRW |
503.0000 KRW |
502.0000 KRW |
| 2025-07-21 |
481.0495 KRW |
562,085.2844 HYPER |
490.0000 KRW |
469.0000 KRW |
493.0000 KRW |
485.0000 KRW |
| 2025-07-20 |
488.0058 KRW |
629,529.7838 HYPER |
485.0000 KRW |
470.0000 KRW |
500.0000 KRW |
479.0000 KRW |
| 2025-07-19 |
477.0716 KRW |
245,014.9657 HYPER |
467.0000 KRW |
464.0000 KRW |
489.0000 KRW |
485.0000 KRW |
| 2025-07-18 |
486.3165 KRW |
371,838.5248 HYPER |
498.0000 KRW |
473.0000 KRW |
502.0000 KRW |
483.0000 KRW |
| 2025-07-17 |
511.4498 KRW |
710,757.5838 HYPER |
528.0000 KRW |
493.0000 KRW |
532.0000 KRW |
499.0000 KRW |
| 2025-07-16 |
548.7361 KRW |
658,088.4272 HYPER |
545.0000 KRW |
537.0000 KRW |
558.0000 KRW |
550.0000 KRW |
| 2025-07-15 |
554.7640 KRW |
1,431,491.3465 HYPER |
535.0000 KRW |
532.0000 KRW |
574.0000 KRW |
563.0000 KRW |
| 2025-07-14 |
555.1269 KRW |
1,627,340.1692 HYPER |
567.0000 KRW |
540.0000 KRW |
568.0000 KRW |
559.0000 KRW |
| 2025-07-13 |
599.2906 KRW |
2,277,255.6917 HYPER |
604.0000 KRW |
584.0000 KRW |
616.0000 KRW |
607.0000 KRW |
| 2025-07-12 |
651.5345 KRW |
7,150,012.5605 HYPER |
629.0000 KRW |
616.0000 KRW |
705.0000 KRW |
653.0000 KRW |
| 2025-07-11 |
717.3574 KRW |
8,725,326.4126 HYPER |
717.0000 KRW |
688.0000 KRW |
753.0000 KRW |
722.0000 KRW |
| 2025-07-10 |
714.8622 KRW |
97,987,653.5144 HYPER |
785.0000 KRW |
586.0000 KRW |
848.0000 KRW |
753.0000 KRW |