Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-26 |
298.3437 KRW |
56,391.0788 |
296.0000 KRW |
296.0000 KRW |
300.0000 KRW |
297.0000 KRW |
| 2025-04-25 |
293.6031 KRW |
194,863.5808 |
298.0000 KRW |
290.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-04-24 |
286.4274 KRW |
211,519.9104 |
286.0000 KRW |
282.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-04-23 |
283.8210 KRW |
247,175.5740 |
281.0000 KRW |
276.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2025-04-22 |
268.4078 KRW |
269,846.2247 |
267.0000 KRW |
264.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2025-04-21 |
263.0985 KRW |
352,527.5160 |
270.0000 KRW |
259.0000 KRW |
270.0000 KRW |
261.0000 KRW |
| 2025-04-20 |
265.3871 KRW |
154,641.7745 |
264.0000 KRW |
263.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2025-04-19 |
263.8178 KRW |
27,062.4330 |
265.0000 KRW |
262.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2025-04-18 |
262.8679 KRW |
62,999.4576 |
263.0000 KRW |
261.0000 KRW |
266.0000 KRW |
262.0000 KRW |
| 2025-04-17 |
252.2787 KRW |
214,072.6678 |
248.0000 KRW |
248.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-04-16 |
241.2087 KRW |
112,222.4199 |
242.0000 KRW |
238.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-04-15 |
256.2997 KRW |
92,836.0090 |
256.0000 KRW |
253.0000 KRW |
259.0000 KRW |
253.0000 KRW |
| 2025-04-14 |
259.8614 KRW |
114,265.5610 |
263.0000 KRW |
257.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2025-04-13 |
259.3825 KRW |
150,451.4265 |
263.0000 KRW |
255.0000 KRW |
269.0000 KRW |
257.0000 KRW |
| 2025-04-12 |
273.2522 KRW |
84,927.5588 |
271.0000 KRW |
269.0000 KRW |
275.0000 KRW |
274.0000 KRW |
| 2025-04-11 |
262.4199 KRW |
62,406.5136 |
263.0000 KRW |
261.0000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2025-04-10 |
258.4779 KRW |
566,483.7108 |
250.0000 KRW |
249.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2025-04-09 |
258.3122 KRW |
301,204.1944 |
250.0000 KRW |
249.0000 KRW |
261.0000 KRW |
261.0000 KRW |
| 2025-04-08 |
240.4787 KRW |
109,429.6137 |
246.0000 KRW |
237.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2025-04-07 |
248.7811 KRW |
100,902.0490 |
251.0000 KRW |
246.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2025-04-06 |
245.0230 KRW |
676,398.8160 |
266.0000 KRW |
240.0000 KRW |
266.0000 KRW |
243.0000 KRW |
| 2025-04-05 |
276.4482 KRW |
33,821.8551 |
276.0000 KRW |
274.0000 KRW |
278.0000 KRW |
277.0000 KRW |
| 2025-04-04 |
279.6260 KRW |
104,556.9832 |
281.0000 KRW |
277.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-04-03 |
279.0394 KRW |
86,160.2665 |
272.0000 KRW |
272.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2025-04-02 |
298.6181 KRW |
814,917.4936 |
303.0000 KRW |
282.0000 KRW |
311.0000 KRW |
282.0000 KRW |
| 2025-04-01 |
315.1028 KRW |
43,482.5988 |
319.0000 KRW |
309.0000 KRW |
321.0000 KRW |
312.0000 KRW |
| 2025-03-31 |
315.7108 KRW |
47,967.2712 |
317.0000 KRW |
311.0000 KRW |
318.0000 KRW |
313.0000 KRW |
| 2025-03-30 |
314.4949 KRW |
21,365.2087 |
321.0000 KRW |
308.0000 KRW |
321.0000 KRW |
310.0000 KRW |
| 2025-03-29 |
316.1736 KRW |
96,121.1192 |
321.0000 KRW |
310.0000 KRW |
321.0000 KRW |
316.0000 KRW |
| 2025-03-28 |
337.5681 KRW |
30,589.4042 |
340.0000 KRW |
336.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-03-27 |
379.4550 KRW |
55,383.6855 |
384.0000 KRW |
374.0000 KRW |
385.0000 KRW |
378.0000 KRW |
| 2025-03-26 |
373.2876 KRW |
79,815.7434 |
378.0000 KRW |
365.0000 KRW |
379.0000 KRW |
371.0000 KRW |
| 2025-03-25 |
370.6339 KRW |
79,744.7834 |
368.0000 KRW |
367.0000 KRW |
374.0000 KRW |
373.0000 KRW |
| 2025-03-24 |
383.4656 KRW |
42,953.2723 |
382.0000 KRW |
381.0000 KRW |
388.0000 KRW |
381.0000 KRW |
| 2025-03-23 |
386.4433 KRW |
377,683.0519 |
382.0000 KRW |
379.0000 KRW |
394.0000 KRW |
388.0000 KRW |