Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-15 |
227.5576 KRW |
160,990.0794 |
229.0000 KRW |
223.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-06-14 |
226.8344 KRW |
77,080.3630 |
229.0000 KRW |
223.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2025-06-13 |
228.4155 KRW |
74,194.7609 |
228.0000 KRW |
227.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-06-12 |
243.2400 KRW |
20,110.2430 |
245.0000 KRW |
242.0000 KRW |
246.0000 KRW |
242.0000 KRW |
| 2025-06-11 |
252.3878 KRW |
55,031.1141 |
259.0000 KRW |
247.0000 KRW |
261.0000 KRW |
249.0000 KRW |
| 2025-06-10 |
252.1221 KRW |
144,578.3073 |
246.0000 KRW |
246.0000 KRW |
257.0000 KRW |
256.0000 KRW |
| 2025-06-09 |
247.3271 KRW |
46,553.2968 |
246.0000 KRW |
246.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-06-08 |
246.7722 KRW |
34,593.1423 |
244.0000 KRW |
243.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2025-06-07 |
246.2694 KRW |
88.1420 |
246.0000 KRW |
246.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-06-06 |
243.8212 KRW |
35,711.2306 |
247.0000 KRW |
239.0000 KRW |
247.0000 KRW |
240.0000 KRW |
| 2025-06-05 |
237.7350 KRW |
194,607.5438 |
248.0000 KRW |
232.0000 KRW |
250.0000 KRW |
236.0000 KRW |
| 2025-06-04 |
256.1056 KRW |
58,121.8773 |
258.0000 KRW |
252.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-06-03 |
258.1978 KRW |
35,651.8797 |
259.0000 KRW |
255.0000 KRW |
261.0000 KRW |
256.0000 KRW |
| 2025-06-02 |
250.7841 KRW |
23,006.1739 |
250.0000 KRW |
249.0000 KRW |
256.0000 KRW |
256.0000 KRW |
| 2025-06-01 |
250.2313 KRW |
42,093.6893 |
249.0000 KRW |
248.0000 KRW |
253.0000 KRW |
252.0000 KRW |
| 2025-05-31 |
247.5548 KRW |
132,489.1892 |
247.0000 KRW |
246.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-05-30 |
256.5427 KRW |
258,892.8277 |
262.0000 KRW |
251.0000 KRW |
262.0000 KRW |
254.0000 KRW |
| 2025-05-29 |
275.3674 KRW |
61,210.5482 |
281.0000 KRW |
271.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2025-05-28 |
277.6094 KRW |
69,297.2932 |
280.0000 KRW |
274.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2025-05-27 |
286.8654 KRW |
262,469.1322 |
279.0000 KRW |
279.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2025-05-26 |
276.5696 KRW |
59,977.1604 |
277.0000 KRW |
274.0000 KRW |
281.0000 KRW |
276.0000 KRW |
| 2025-05-25 |
271.6974 KRW |
78,069.9791 |
273.0000 KRW |
270.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2025-05-24 |
284.7754 KRW |
56,546.3184 |
289.0000 KRW |
282.0000 KRW |
289.0000 KRW |
282.0000 KRW |
| 2025-05-23 |
291.2030 KRW |
306,997.6116 |
296.0000 KRW |
286.0000 KRW |
298.0000 KRW |
286.0000 KRW |
| 2025-05-22 |
306.0260 KRW |
133,879.6151 |
304.0000 KRW |
302.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2025-05-21 |
293.0226 KRW |
234,924.0054 |
294.0000 KRW |
288.0000 KRW |
300.0000 KRW |
292.0000 KRW |
| 2025-05-20 |
294.3818 KRW |
261,037.1903 |
289.0000 KRW |
287.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2025-05-19 |
285.4602 KRW |
211,051.3687 |
284.0000 KRW |
282.0000 KRW |
290.0000 KRW |
285.0000 KRW |
| 2025-05-18 |
301.6808 KRW |
164,248.1744 |
300.0000 KRW |
285.0000 KRW |
310.0000 KRW |
295.0000 KRW |
| 2025-05-17 |
287.1094 KRW |
111,897.2387 |
291.0000 KRW |
284.0000 KRW |
291.0000 KRW |
286.0000 KRW |
| 2025-05-16 |
299.3711 KRW |
144,317.1870 |
306.0000 KRW |
294.0000 KRW |
306.0000 KRW |
299.0000 KRW |
| 2025-05-15 |
306.8079 KRW |
160,187.6508 |
302.0000 KRW |
302.0000 KRW |
316.0000 KRW |
305.0000 KRW |
| 2025-05-14 |
334.2551 KRW |
114,992.9553 |
337.0000 KRW |
330.0000 KRW |
338.0000 KRW |
334.0000 KRW |
| 2025-05-13 |
345.9214 KRW |
216,304.1980 |
324.0000 KRW |
324.0000 KRW |
353.0000 KRW |
350.0000 KRW |
| 2025-05-12 |
325.3471 KRW |
314,744.6598 |
330.0000 KRW |
314.0000 KRW |
337.0000 KRW |
337.0000 KRW |
| 2025-05-11 |
328.1295 KRW |
134,775.3727 |
330.0000 KRW |
323.0000 KRW |
332.0000 KRW |
327.0000 KRW |
| 2025-05-10 |
326.7225 KRW |
192,132.7094 |
326.0000 KRW |
318.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-05-09 |
315.1446 KRW |
112,165.1386 |
314.0000 KRW |
313.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2025-05-08 |
291.4344 KRW |
355,518.4950 |
282.0000 KRW |
282.0000 KRW |
296.0000 KRW |
293.0000 KRW |
| 2025-05-07 |
266.1754 KRW |
12,688.7218 |
268.0000 KRW |
264.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-05-06 |
261.7510 KRW |
69,426.9672 |
263.0000 KRW |
256.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2025-05-05 |
274.0363 KRW |
108,179.1691 |
272.0000 KRW |
270.0000 KRW |
280.0000 KRW |
280.0000 KRW |
| 2025-05-04 |
280.3678 KRW |
41,775.8741 |
284.0000 KRW |
278.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2025-05-03 |
291.5601 KRW |
147,584.9986 |
299.0000 KRW |
289.0000 KRW |
301.0000 KRW |
291.0000 KRW |
| 2025-05-02 |
311.6942 KRW |
102,166.7180 |
311.0000 KRW |
308.0000 KRW |
316.0000 KRW |
314.0000 KRW |
| 2025-05-01 |
314.6428 KRW |
293,617.8072 |
309.0000 KRW |
304.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2025-04-30 |
301.2448 KRW |
123,044.7769 |
294.0000 KRW |
294.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-04-29 |
297.4079 KRW |
122,391.7045 |
302.0000 KRW |
290.0000 KRW |
302.0000 KRW |
291.0000 KRW |
| 2025-04-28 |
290.2833 KRW |
174,617.0006 |
289.0000 KRW |
285.0000 KRW |
298.0000 KRW |
298.0000 KRW |
| 2025-04-27 |
283.2703 KRW |
226,977.0689 |
285.0000 KRW |
280.0000 KRW |
287.0000 KRW |
281.0000 KRW |