Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
84.8365 KRW |
174,724.2303 |
83.1500 KRW |
80.7700 KRW |
85.7600 KRW |
83.9900 KRW |
| 2026-02-02 |
83.5157 KRW |
52,676.6473 |
83.1000 KRW |
82.9600 KRW |
83.9800 KRW |
83.2000 KRW |
| 2026-02-01 |
82.2130 KRW |
33,303.8952 |
82.7700 KRW |
81.2100 KRW |
83.2400 KRW |
81.7000 KRW |
| 2026-01-31 |
82.9829 KRW |
592,832.4173 |
85.5000 KRW |
78.4700 KRW |
86.3800 KRW |
82.2100 KRW |
| 2026-01-30 |
89.6603 KRW |
42,516.8001 |
89.8000 KRW |
89.1700 KRW |
91.2800 KRW |
89.9100 KRW |
| 2026-01-29 |
90.1388 KRW |
333,193.6109 |
90.4100 KRW |
89.4100 KRW |
92.1900 KRW |
91.1000 KRW |
| 2026-01-28 |
92.9706 KRW |
151,948.8678 |
92.5900 KRW |
92.0000 KRW |
93.3800 KRW |
93.2800 KRW |
| 2026-01-27 |
94.3588 KRW |
21,303.6828 |
94.0000 KRW |
93.5700 KRW |
96.3300 KRW |
96.3300 KRW |
| 2026-01-26 |
96.0783 KRW |
65,420.6212 |
96.4800 KRW |
95.4600 KRW |
97.0900 KRW |
96.0900 KRW |
| 2026-01-25 |
96.7305 KRW |
485,779.5712 |
100.0000 KRW |
95.3800 KRW |
101.0000 KRW |
96.5100 KRW |
| 2026-01-24 |
98.2052 KRW |
83,627.3875 |
98.3000 KRW |
97.5400 KRW |
98.6000 KRW |
98.6000 KRW |
| 2026-01-23 |
99.2125 KRW |
187,150.8303 |
98.9900 KRW |
96.8000 KRW |
100.0000 KRW |
97.3400 KRW |
| 2026-01-22 |
98.2440 KRW |
103,722.5006 |
97.5200 KRW |
97.0800 KRW |
101.0000 KRW |
100.0000 KRW |
| 2026-01-21 |
95.4804 KRW |
718,135.1814 |
98.1400 KRW |
94.6000 KRW |
98.3700 KRW |
98.3700 KRW |
| 2026-01-20 |
97.9887 KRW |
442,030.3449 |
99.0600 KRW |
96.3100 KRW |
99.9500 KRW |
97.3200 KRW |
| 2026-01-19 |
101.2814 KRW |
137,576.5594 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2026-01-18 |
115.3341 KRW |
191,774.5364 |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2026-01-17 |
116.8525 KRW |
175,982.4676 |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2026-01-16 |
111.5773 KRW |
1,543,055.8375 |
113.0000 KRW |
110.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2026-01-15 |
105.0180 KRW |
661,658.1967 |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2026-01-14 |
109.7063 KRW |
1,174,833.0124 |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2026-01-13 |
113.6977 KRW |
540,082.1918 |
113.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2026-01-12 |
112.5649 KRW |
626,629.7806 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2026-01-11 |
115.9791 KRW |
2,065,522.3326 |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-01-10 |
128.5776 KRW |
7,201,658.2419 |
131.0000 KRW |
124.0000 KRW |
132.0000 KRW |
125.0000 KRW |
| 2026-01-09 |
104.9249 KRW |
76,812.9827 |
104.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2026-01-08 |
100.8512 KRW |
41,910.1059 |
99.2000 KRW |
99.2000 KRW |
101.0000 KRW |
99.3300 KRW |
| 2026-01-07 |
102.2238 KRW |
332,325.2516 |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2026-01-06 |
100.9076 KRW |
232,790.8108 |
103.0000 KRW |
99.5500 KRW |
105.0000 KRW |
103.0000 KRW |
| 2026-01-05 |
100.6564 KRW |
663,471.7062 |
100.0000 KRW |
99.5900 KRW |
102.0000 KRW |
100.0000 KRW |
| 2026-01-04 |
99.7277 KRW |
119,355.3778 |
100.0000 KRW |
97.9400 KRW |
101.0000 KRW |
98.9700 KRW |
| 2026-01-03 |
99.1358 KRW |
93,019.7929 |
98.5900 KRW |
98.4100 KRW |
99.9800 KRW |
99.6400 KRW |
| 2026-01-02 |
98.3856 KRW |
236,225.2857 |
98.4400 KRW |
96.5100 KRW |
101.0000 KRW |
101.0000 KRW |
| 2026-01-01 |
99.2307 KRW |
114,930.5859 |
99.9600 KRW |
98.2400 KRW |
100.0000 KRW |
99.1800 KRW |
| 2025-12-31 |
104.7179 KRW |
2,729,666.3760 |
108.0000 KRW |
102.0000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2025-12-30 |
94.9224 KRW |
238,330.2122 |
93.8200 KRW |
93.6900 KRW |
96.0000 KRW |
95.8500 KRW |
| 2025-12-29 |
96.2202 KRW |
523,507.9744 |
93.1200 KRW |
93.1200 KRW |
97.1800 KRW |
95.7900 KRW |
| 2025-12-28 |
95.6500 KRW |
977,180.3627 |
93.9800 KRW |
93.5200 KRW |
97.6900 KRW |
94.3200 KRW |
| 2025-12-27 |
91.6144 KRW |
835,785.2508 |
90.7700 KRW |
90.7400 KRW |
93.1400 KRW |
92.9300 KRW |
| 2025-12-26 |
85.7846 KRW |
15,097.3999 |
85.6100 KRW |
85.0800 KRW |
87.4700 KRW |
87.4100 KRW |
| 2025-12-25 |
88.1242 KRW |
38,336.2681 |
86.9500 KRW |
86.9500 KRW |
91.5200 KRW |
89.0700 KRW |
| 2025-12-24 |
85.1178 KRW |
157,386.2622 |
84.5800 KRW |
84.3600 KRW |
92.6100 KRW |
85.4700 KRW |
| 2025-12-23 |
87.0460 KRW |
65,837.1030 |
86.2500 KRW |
85.6900 KRW |
88.2500 KRW |
87.9400 KRW |
| 2025-12-22 |
90.6352 KRW |
102,075.5481 |
91.6100 KRW |
90.0400 KRW |
91.6600 KRW |
91.2400 KRW |
| 2025-12-21 |
91.3215 KRW |
18,764.6554 |
91.0900 KRW |
90.6100 KRW |
92.1100 KRW |
90.6200 KRW |
| 2025-12-20 |
94.8384 KRW |
16,352.3212 |
94.2700 KRW |
94.2600 KRW |
94.9900 KRW |
94.8700 KRW |
| 2025-12-19 |
92.5545 KRW |
54,718.3373 |
92.9800 KRW |
91.5300 KRW |
94.5500 KRW |
94.5500 KRW |
| 2025-12-18 |
90.8391 KRW |
58,383.1445 |
92.2500 KRW |
86.8300 KRW |
92.6300 KRW |
89.2700 KRW |
| 2025-12-17 |
95.3874 KRW |
66,540.6639 |
97.0000 KRW |
92.1600 KRW |
97.5700 KRW |
92.1600 KRW |
| 2025-12-16 |
97.2864 KRW |
7,736.5150 |
97.0400 KRW |
97.0300 KRW |
97.7700 KRW |
97.7700 KRW |