Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
162.8506 KRW |
31,274.8452 |
162.0000 KRW |
160.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-28 |
161.7949 KRW |
118,768.6768 |
167.0000 KRW |
160.0000 KRW |
169.0000 KRW |
162.0000 KRW |
| 2025-10-27 |
168.7136 KRW |
17,540.6786 |
166.0000 KRW |
166.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-10-26 |
169.0000 KRW |
3,930.3343 |
169.0000 KRW |
169.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-10-25 |
166.2042 KRW |
71,244.5651 |
165.0000 KRW |
164.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-10-24 |
163.8288 KRW |
36,041.3373 |
162.0000 KRW |
162.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-23 |
165.4098 KRW |
7,191.1602 |
166.0000 KRW |
164.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2025-10-22 |
160.9649 KRW |
74,093.8784 |
168.0000 KRW |
159.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2025-10-21 |
173.8791 KRW |
26,079.3442 |
174.0000 KRW |
172.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-10-20 |
168.6099 KRW |
19,464.9803 |
169.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-10-19 |
170.0508 KRW |
25,581.1499 |
170.0000 KRW |
169.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-10-18 |
165.1527 KRW |
9,179.9288 |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-10-17 |
165.4149 KRW |
15,068.6757 |
165.0000 KRW |
163.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2025-10-16 |
173.4211 KRW |
38,803.6639 |
178.0000 KRW |
171.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-10-15 |
177.1185 KRW |
26,146.4511 |
177.0000 KRW |
176.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-10-14 |
180.9609 KRW |
89,584.0260 |
179.0000 KRW |
179.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-10-13 |
184.8767 KRW |
45,036.8448 |
181.0000 KRW |
181.0000 KRW |
189.0000 KRW |
189.0000 KRW |
| 2025-10-12 |
177.9012 KRW |
74,674.1208 |
175.0000 KRW |
174.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-10-11 |
168.1035 KRW |
37,114.4702 |
168.0000 KRW |
164.0000 KRW |
170.0000 KRW |
164.0000 KRW |
| 2025-10-10 |
210.0116 KRW |
126,976.6343 |
213.0000 KRW |
205.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2025-10-09 |
214.3097 KRW |
23,300.2428 |
211.0000 KRW |
210.0000 KRW |
217.0000 KRW |
217.0000 KRW |
| 2025-10-08 |
220.9988 KRW |
31,942.5078 |
219.0000 KRW |
219.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2025-10-07 |
218.1267 KRW |
146,753.9997 |
219.0000 KRW |
215.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2025-10-06 |
224.5478 KRW |
90,161.5576 |
225.0000 KRW |
222.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2025-10-05 |
221.0072 KRW |
73,746.3284 |
224.0000 KRW |
218.0000 KRW |
225.0000 KRW |
220.0000 KRW |
| 2025-10-04 |
216.4838 KRW |
8,862.5498 |
218.0000 KRW |
215.0000 KRW |
218.0000 KRW |
215.0000 KRW |
| 2025-10-03 |
224.2496 KRW |
50,536.3757 |
223.0000 KRW |
222.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-10-02 |
219.3008 KRW |
55,612.6408 |
215.0000 KRW |
215.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-10-01 |
213.9780 KRW |
33,654.1744 |
214.0000 KRW |
213.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-09-30 |
203.8067 KRW |
12,734.1558 |
205.0000 KRW |
202.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-09-29 |
210.1116 KRW |
53,392.9335 |
211.0000 KRW |
207.0000 KRW |
213.0000 KRW |
212.0000 KRW |
| 2025-09-28 |
206.3376 KRW |
32,223.4648 |
206.0000 KRW |
205.0000 KRW |
208.0000 KRW |
208.0000 KRW |
| 2025-09-27 |
211.5632 KRW |
31,460.1634 |
213.0000 KRW |
209.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-09-26 |
210.8707 KRW |
9,253.5000 |
209.0000 KRW |
208.0000 KRW |
211.0000 KRW |
211.0000 KRW |
| 2025-09-25 |
205.7643 KRW |
142,825.8053 |
210.0000 KRW |
201.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-09-24 |
215.2666 KRW |
186,162.7257 |
220.0000 KRW |
214.0000 KRW |
220.0000 KRW |
214.0000 KRW |
| 2025-09-23 |
217.1425 KRW |
42,961.9969 |
218.0000 KRW |
215.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2025-09-22 |
221.5881 KRW |
95,279.0355 |
221.0000 KRW |
219.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2025-09-21 |
250.1636 KRW |
118,960.5731 |
250.0000 KRW |
246.0000 KRW |
255.0000 KRW |
248.0000 KRW |
| 2025-09-20 |
234.8896 KRW |
66,401.6653 |
234.0000 KRW |
234.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2025-09-19 |
231.9124 KRW |
108,876.5034 |
232.0000 KRW |
231.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2025-09-18 |
238.9332 KRW |
200,522.8411 |
233.0000 KRW |
233.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2025-09-17 |
221.9105 KRW |
29,408.4093 |
221.0000 KRW |
219.0000 KRW |
225.0000 KRW |
225.0000 KRW |
| 2025-09-16 |
223.0586 KRW |
42,902.3133 |
221.0000 KRW |
221.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2025-09-15 |
219.2273 KRW |
173,778.6988 |
222.0000 KRW |
218.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-09-14 |
226.8138 KRW |
69,892.2060 |
227.0000 KRW |
224.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-09-13 |
235.2235 KRW |
69,843.7280 |
236.0000 KRW |
232.0000 KRW |
238.0000 KRW |
235.0000 KRW |
| 2025-09-12 |
233.2009 KRW |
156,603.9411 |
230.0000 KRW |
230.0000 KRW |
235.0000 KRW |
234.0000 KRW |
| 2025-09-11 |
229.7131 KRW |
73,323.3732 |
229.0000 KRW |
228.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-09-10 |
232.4078 KRW |
52,154.7784 |
235.0000 KRW |
231.0000 KRW |
235.0000 KRW |
232.0000 KRW |