Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
1,240.5820 KRW |
626,371.8416 |
1,219.0000 KRW |
1,204.0000 KRW |
1,353.0000 KRW |
1,221.0000 KRW |
| 2025-04-30 |
1,119.8310 KRW |
59,261.6108 |
1,110.0000 KRW |
1,098.0000 KRW |
1,150.0000 KRW |
1,150.0000 KRW |
| 2025-04-29 |
1,175.7146 KRW |
31,778.6303 |
1,186.0000 KRW |
1,143.0000 KRW |
1,198.0000 KRW |
1,148.0000 KRW |
| 2025-04-28 |
1,181.6658 KRW |
114,291.6486 |
1,168.0000 KRW |
1,143.0000 KRW |
1,219.0000 KRW |
1,205.0000 KRW |
| 2025-04-27 |
1,163.7202 KRW |
104,724.8612 |
1,160.0000 KRW |
1,146.0000 KRW |
1,179.0000 KRW |
1,160.0000 KRW |
| 2025-04-26 |
1,266.4883 KRW |
41,402.5308 |
1,254.0000 KRW |
1,248.0000 KRW |
1,275.0000 KRW |
1,265.0000 KRW |
| 2025-04-25 |
1,212.4565 KRW |
78,272.2624 |
1,239.0000 KRW |
1,180.0000 KRW |
1,248.0000 KRW |
1,188.0000 KRW |
| 2025-04-24 |
1,125.8137 KRW |
182,481.1683 |
1,058.0000 KRW |
1,058.0000 KRW |
1,159.0000 KRW |
1,133.0000 KRW |
| 2025-04-23 |
1,053.2627 KRW |
31,348.0768 |
1,060.0000 KRW |
1,030.0000 KRW |
1,071.0000 KRW |
1,063.0000 KRW |
| 2025-04-22 |
1,000.5191 KRW |
102,835.2024 |
981.0000 KRW |
977.0000 KRW |
1,044.0000 KRW |
1,044.0000 KRW |
| 2025-04-21 |
955.6416 KRW |
48,373.2229 |
971.0000 KRW |
921.0000 KRW |
975.0000 KRW |
929.0000 KRW |
| 2025-04-20 |
945.7478 KRW |
10,866.5919 |
956.0000 KRW |
935.0000 KRW |
960.0000 KRW |
937.0000 KRW |
| 2025-04-19 |
911.1986 KRW |
42,211.4353 |
892.0000 KRW |
883.0000 KRW |
933.0000 KRW |
933.0000 KRW |
| 2025-04-18 |
870.4318 KRW |
16,406.2573 |
880.0000 KRW |
860.0000 KRW |
880.0000 KRW |
875.0000 KRW |
| 2025-04-17 |
859.1235 KRW |
21,755.0518 |
823.0000 KRW |
823.0000 KRW |
895.0000 KRW |
866.0000 KRW |
| 2025-04-16 |
817.0487 KRW |
28,958.8688 |
838.0000 KRW |
790.0000 KRW |
839.0000 KRW |
839.0000 KRW |
| 2025-04-15 |
862.0753 KRW |
9,322.3743 |
879.0000 KRW |
840.0000 KRW |
880.0000 KRW |
844.0000 KRW |
| 2025-04-14 |
869.3845 KRW |
5,425.8329 |
890.0000 KRW |
851.0000 KRW |
891.0000 KRW |
869.0000 KRW |
| 2025-04-13 |
873.2713 KRW |
28,406.0982 |
881.0000 KRW |
847.0000 KRW |
930.0000 KRW |
853.0000 KRW |
| 2025-04-12 |
906.8402 KRW |
29,760.4867 |
906.0000 KRW |
897.0000 KRW |
917.0000 KRW |
917.0000 KRW |
| 2025-04-11 |
883.7077 KRW |
16,826.1564 |
881.0000 KRW |
876.0000 KRW |
894.0000 KRW |
894.0000 KRW |
| 2025-04-10 |
903.1232 KRW |
136,364.2388 |
849.0000 KRW |
849.0000 KRW |
940.0000 KRW |
882.0000 KRW |
| 2025-04-09 |
919.3125 KRW |
43,591.2192 |
849.0000 KRW |
849.0000 KRW |
940.0000 KRW |
936.0000 KRW |
| 2025-04-08 |
818.4686 KRW |
31,309.7982 |
845.0000 KRW |
805.0000 KRW |
848.0000 KRW |
807.0000 KRW |
| 2025-04-07 |
860.2875 KRW |
17,069.8012 |
860.0000 KRW |
829.0000 KRW |
881.0000 KRW |
881.0000 KRW |
| 2025-04-06 |
838.7358 KRW |
184,037.1521 |
888.0000 KRW |
807.0000 KRW |
891.0000 KRW |
813.0000 KRW |
| 2025-04-05 |
926.6453 KRW |
1,644.4435 |
932.0000 KRW |
921.0000 KRW |
935.0000 KRW |
931.0000 KRW |
| 2025-04-04 |
941.8020 KRW |
7,205.9697 |
947.0000 KRW |
933.0000 KRW |
958.0000 KRW |
947.0000 KRW |
| 2025-04-03 |
934.2271 KRW |
23,288.6966 |
899.0000 KRW |
896.0000 KRW |
962.0000 KRW |
957.0000 KRW |
| 2025-04-02 |
1,032.3157 KRW |
116,843.2455 |
1,044.0000 KRW |
950.0000 KRW |
1,074.0000 KRW |
960.0000 KRW |
| 2025-04-01 |
1,094.2056 KRW |
12,113.8195 |
1,103.0000 KRW |
1,075.0000 KRW |
1,129.0000 KRW |
1,093.0000 KRW |
| 2025-03-31 |
1,102.2794 KRW |
5,901.9845 |
1,124.0000 KRW |
1,087.0000 KRW |
1,124.0000 KRW |
1,093.0000 KRW |
| 2025-03-30 |
1,126.1673 KRW |
22,119.9156 |
1,126.0000 KRW |
1,100.0000 KRW |
1,134.0000 KRW |
1,134.0000 KRW |
| 2025-03-29 |
1,107.7586 KRW |
41,134.2292 |
1,122.0000 KRW |
1,093.0000 KRW |
1,132.0000 KRW |
1,121.0000 KRW |
| 2025-03-28 |
1,214.5783 KRW |
11,939.8523 |
1,234.0000 KRW |
1,191.0000 KRW |
1,234.0000 KRW |
1,211.0000 KRW |
| 2025-03-27 |
1,326.9144 KRW |
15,833.2594 |
1,336.0000 KRW |
1,316.0000 KRW |
1,342.0000 KRW |
1,340.0000 KRW |
| 2025-03-26 |
1,299.3669 KRW |
6,901.4308 |
1,309.0000 KRW |
1,283.0000 KRW |
1,318.0000 KRW |
1,302.0000 KRW |
| 2025-03-25 |
1,356.9938 KRW |
10,683.7135 |
1,368.0000 KRW |
1,346.0000 KRW |
1,374.0000 KRW |
1,347.0000 KRW |
| 2025-03-24 |
1,357.5744 KRW |
15,235.8512 |
1,327.0000 KRW |
1,325.0000 KRW |
1,386.0000 KRW |
1,375.0000 KRW |
| 2025-03-23 |
1,232.5672 KRW |
100,182.7580 |
1,209.0000 KRW |
1,209.0000 KRW |
1,275.0000 KRW |
1,249.0000 KRW |
| 2025-03-22 |
1,217.0922 KRW |
16,851.4521 |
1,209.0000 KRW |
1,209.0000 KRW |
1,245.0000 KRW |
1,225.0000 KRW |
| 2025-03-21 |
1,178.5763 KRW |
62,792.4807 |
1,179.0000 KRW |
1,167.0000 KRW |
1,195.0000 KRW |
1,194.0000 KRW |
| 2025-03-20 |
1,215.7733 KRW |
22,682.0570 |
1,247.0000 KRW |
1,200.0000 KRW |
1,249.0000 KRW |
1,203.0000 KRW |
| 2025-03-19 |
1,238.0538 KRW |
58,162.6346 |
1,241.0000 KRW |
1,207.0000 KRW |
1,260.0000 KRW |
1,260.0000 KRW |
| 2025-03-18 |
1,153.8137 KRW |
34,675.5741 |
1,159.0000 KRW |
1,139.0000 KRW |
1,184.0000 KRW |
1,184.0000 KRW |
| 2025-03-17 |
1,210.9761 KRW |
56,506.3868 |
1,199.0000 KRW |
1,191.0000 KRW |
1,243.0000 KRW |
1,220.0000 KRW |
| 2025-03-16 |
1,243.8363 KRW |
31,299.3648 |
1,260.0000 KRW |
1,218.0000 KRW |
1,285.0000 KRW |
1,226.0000 KRW |
| 2025-03-15 |
1,297.3624 KRW |
10,035.7112 |
1,290.0000 KRW |
1,277.0000 KRW |
1,314.0000 KRW |
1,298.0000 KRW |
| 2025-03-14 |
1,236.6515 KRW |
75,784.4172 |
1,234.0000 KRW |
1,214.0000 KRW |
1,254.0000 KRW |
1,230.0000 KRW |
| 2025-03-13 |
1,163.7673 KRW |
12,824.9492 |
1,179.0000 KRW |
1,150.0000 KRW |
1,185.0000 KRW |
1,185.0000 KRW |