Market [unlinked] / KRW
Identifier on Bithumb: KRW-ID
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-22 |
386.4207 KRW |
109,463.7512 |
382.0000 KRW |
379.0000 KRW |
394.0000 KRW |
385.0000 KRW |
| 2025-03-21 |
381.6934 KRW |
152,244.3462 |
374.0000 KRW |
371.0000 KRW |
388.0000 KRW |
385.0000 KRW |
| 2025-03-20 |
384.1434 KRW |
465,732.9702 |
376.0000 KRW |
373.0000 KRW |
394.0000 KRW |
392.0000 KRW |
| 2025-03-19 |
364.9001 KRW |
242,138.2116 |
364.0000 KRW |
355.0000 KRW |
375.0000 KRW |
375.0000 KRW |
| 2025-03-18 |
368.8285 KRW |
120,022.3229 |
374.0000 KRW |
364.0000 KRW |
376.0000 KRW |
372.0000 KRW |
| 2025-03-17 |
397.0483 KRW |
1,418,861.8374 |
377.0000 KRW |
377.0000 KRW |
425.0000 KRW |
395.0000 KRW |
| 2025-03-16 |
365.4534 KRW |
440,840.0805 |
368.0000 KRW |
352.0000 KRW |
373.0000 KRW |
363.0000 KRW |
| 2025-03-15 |
338.8156 KRW |
50,190.7045 |
334.0000 KRW |
334.0000 KRW |
343.0000 KRW |
341.0000 KRW |
| 2025-03-14 |
349.5755 KRW |
142,804.2751 |
352.0000 KRW |
344.0000 KRW |
353.0000 KRW |
344.0000 KRW |
| 2025-03-13 |
342.4630 KRW |
1,255,412.8036 |
334.0000 KRW |
332.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2025-03-12 |
336.5572 KRW |
485,035.2929 |
331.0000 KRW |
325.0000 KRW |
347.0000 KRW |
335.0000 KRW |
| 2025-03-11 |
297.4689 KRW |
339,704.1082 |
286.0000 KRW |
286.0000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2025-03-10 |
294.3910 KRW |
151,036.5351 |
308.0000 KRW |
282.0000 KRW |
311.0000 KRW |
289.0000 KRW |
| 2025-03-09 |
314.5835 KRW |
162,314.0704 |
331.0000 KRW |
303.0000 KRW |
332.0000 KRW |
306.0000 KRW |
| 2025-03-08 |
349.3737 KRW |
151,922.3839 |
347.0000 KRW |
343.0000 KRW |
354.0000 KRW |
354.0000 KRW |
| 2025-03-07 |
361.2246 KRW |
119,817.5971 |
366.0000 KRW |
357.0000 KRW |
370.0000 KRW |
360.0000 KRW |
| 2025-03-06 |
361.2279 KRW |
77,198.2984 |
361.0000 KRW |
355.0000 KRW |
366.0000 KRW |
359.0000 KRW |
| 2025-03-05 |
359.7296 KRW |
106,050.0371 |
357.0000 KRW |
356.0000 KRW |
370.0000 KRW |
369.0000 KRW |
| 2025-03-04 |
344.7974 KRW |
102,917.4773 |
346.0000 KRW |
334.0000 KRW |
358.0000 KRW |
358.0000 KRW |
| 2025-03-03 |
374.9509 KRW |
116,024.4063 |
395.0000 KRW |
361.0000 KRW |
399.0000 KRW |
365.0000 KRW |
| 2025-03-02 |
415.5155 KRW |
221,406.2987 |
387.0000 KRW |
387.0000 KRW |
431.0000 KRW |
430.0000 KRW |
| 2025-03-01 |
389.0416 KRW |
54,916.1716 |
389.0000 KRW |
386.0000 KRW |
397.0000 KRW |
397.0000 KRW |
| 2025-02-28 |
402.8351 KRW |
216,743.4256 |
400.0000 KRW |
400.0000 KRW |
407.0000 KRW |
403.0000 KRW |
| 2025-02-27 |
410.0563 KRW |
681,145.8043 |
398.0000 KRW |
381.0000 KRW |
432.0000 KRW |
419.0000 KRW |
| 2025-02-26 |
397.3813 KRW |
209,682.7075 |
398.0000 KRW |
381.0000 KRW |
407.0000 KRW |
401.0000 KRW |
| 2025-02-25 |
391.1316 KRW |
171,522.5424 |
375.0000 KRW |
371.0000 KRW |
401.0000 KRW |
396.0000 KRW |
| 2025-02-24 |
404.8104 KRW |
207,025.6410 |
417.0000 KRW |
383.0000 KRW |
420.0000 KRW |
391.0000 KRW |
| 2025-02-23 |
437.0272 KRW |
103,430.1998 |
442.0000 KRW |
432.0000 KRW |
444.0000 KRW |
436.0000 KRW |
| 2025-02-22 |
450.9594 KRW |
37,999.5529 |
447.0000 KRW |
444.0000 KRW |
454.0000 KRW |
450.0000 KRW |
| 2025-02-21 |
458.7796 KRW |
173,584.7419 |
475.0000 KRW |
448.0000 KRW |
478.0000 KRW |
451.0000 KRW |