Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-12 |
1,179.2074 KRW |
32,921.6086 |
1,156.0000 KRW |
1,143.0000 KRW |
1,206.0000 KRW |
1,204.0000 KRW |
| 2025-03-11 |
1,136.1010 KRW |
104,848.9956 |
1,071.0000 KRW |
1,071.0000 KRW |
1,203.0000 KRW |
1,173.0000 KRW |
| 2025-03-10 |
1,141.8521 KRW |
91,901.0300 |
1,159.0000 KRW |
1,079.0000 KRW |
1,197.0000 KRW |
1,122.0000 KRW |
| 2025-03-09 |
1,223.5551 KRW |
76,857.4413 |
1,310.0000 KRW |
1,180.0000 KRW |
1,313.0000 KRW |
1,214.0000 KRW |
| 2025-03-08 |
1,406.7853 KRW |
14,421.2834 |
1,427.0000 KRW |
1,393.0000 KRW |
1,432.0000 KRW |
1,421.0000 KRW |
| 2025-03-07 |
1,515.1194 KRW |
53,005.0505 |
1,528.0000 KRW |
1,483.0000 KRW |
1,562.0000 KRW |
1,500.0000 KRW |
| 2025-03-06 |
1,559.7278 KRW |
58,366.5098 |
1,587.0000 KRW |
1,518.0000 KRW |
1,622.0000 KRW |
1,554.0000 KRW |
| 2025-03-05 |
1,576.5405 KRW |
47,253.8820 |
1,594.0000 KRW |
1,539.0000 KRW |
1,610.0000 KRW |
1,583.0000 KRW |
| 2025-03-04 |
1,545.5241 KRW |
100,359.2406 |
1,593.0000 KRW |
1,477.0000 KRW |
1,622.0000 KRW |
1,619.0000 KRW |
| 2025-03-03 |
1,847.5993 KRW |
129,466.1974 |
1,903.0000 KRW |
1,681.0000 KRW |
1,920.0000 KRW |
1,704.0000 KRW |
| 2025-03-02 |
1,939.0567 KRW |
183,841.8493 |
1,762.0000 KRW |
1,756.0000 KRW |
2,029.0000 KRW |
2,029.0000 KRW |
| 2025-03-01 |
1,786.6939 KRW |
8,040.9297 |
1,766.0000 KRW |
1,757.0000 KRW |
1,820.0000 KRW |
1,805.0000 KRW |
| 2025-02-28 |
1,836.2679 KRW |
68,279.6802 |
1,800.0000 KRW |
1,800.0000 KRW |
1,853.0000 KRW |
1,828.0000 KRW |
| 2025-02-27 |
1,816.3234 KRW |
358,418.4735 |
1,759.0000 KRW |
1,691.0000 KRW |
1,881.0000 KRW |
1,831.0000 KRW |
| 2025-02-26 |
1,751.5002 KRW |
108,849.7593 |
1,759.0000 KRW |
1,691.0000 KRW |
1,820.0000 KRW |
1,798.0000 KRW |
| 2025-02-25 |
1,735.8047 KRW |
112,196.1831 |
1,649.0000 KRW |
1,640.0000 KRW |
1,794.0000 KRW |
1,772.0000 KRW |
| 2025-02-24 |
1,797.6232 KRW |
202,834.0204 |
1,877.0000 KRW |
1,688.0000 KRW |
1,909.0000 KRW |
1,724.0000 KRW |
| 2025-02-23 |
2,019.7693 KRW |
14,959.5093 |
2,006.0000 KRW |
2,001.0000 KRW |
2,045.0000 KRW |
2,045.0000 KRW |
| 2025-02-22 |
2,090.1049 KRW |
72,512.8594 |
2,046.0000 KRW |
2,044.0000 KRW |
2,123.0000 KRW |
2,090.0000 KRW |
| 2025-02-21 |
2,075.5984 KRW |
134,278.8654 |
2,199.0000 KRW |
1,979.0000 KRW |
2,223.0000 KRW |
2,022.0000 KRW |
| 2025-02-20 |
2,065.2406 KRW |
72,398.7817 |
2,032.0000 KRW |
2,019.0000 KRW |
2,131.0000 KRW |
2,110.0000 KRW |
| 2025-02-19 |
1,969.4887 KRW |
28,295.9830 |
1,963.0000 KRW |
1,937.0000 KRW |
2,020.0000 KRW |
1,966.0000 KRW |
| 2025-02-18 |
1,894.7162 KRW |
142,345.0703 |
1,969.0000 KRW |
1,829.0000 KRW |
1,980.0000 KRW |
1,912.0000 KRW |
| 2025-02-17 |
2,120.8106 KRW |
57,707.3724 |
2,221.0000 KRW |
2,052.0000 KRW |
2,221.0000 KRW |
2,132.0000 KRW |
| 2025-02-16 |
2,136.5210 KRW |
42,006.8944 |
2,182.0000 KRW |
2,107.0000 KRW |
2,185.0000 KRW |
2,148.0000 KRW |
| 2025-02-15 |
2,220.6794 KRW |
24,007.1395 |
2,265.0000 KRW |
2,185.0000 KRW |
2,273.0000 KRW |
2,191.0000 KRW |
| 2025-02-14 |
2,248.8532 KRW |
81,618.8144 |
2,249.0000 KRW |
2,191.0000 KRW |
2,293.0000 KRW |
2,254.0000 KRW |
| 2025-02-13 |
2,111.8417 KRW |
96,933.4070 |
2,078.0000 KRW |
2,055.0000 KRW |
2,179.0000 KRW |
2,154.0000 KRW |
| 2025-02-12 |
2,120.5872 KRW |
356,844.3944 |
2,066.0000 KRW |
2,021.0000 KRW |
2,219.0000 KRW |
2,190.0000 KRW |
| 2025-02-11 |
2,133.6913 KRW |
65,680.5245 |
2,229.0000 KRW |
2,070.0000 KRW |
2,231.0000 KRW |
2,132.0000 KRW |
| 2025-02-10 |
2,206.1928 KRW |
26,346.4718 |
2,212.0000 KRW |
2,160.0000 KRW |
2,245.0000 KRW |
2,162.0000 KRW |
| 2025-02-09 |
2,014.2771 KRW |
101,687.1515 |
2,053.0000 KRW |
1,926.0000 KRW |
2,086.0000 KRW |
2,015.0000 KRW |
| 2025-02-08 |
2,170.9139 KRW |
115,835.5922 |
2,125.0000 KRW |
2,100.0000 KRW |
2,242.0000 KRW |
2,190.0000 KRW |
| 2025-02-07 |
2,143.3053 KRW |
177,056.2194 |
2,281.0000 KRW |
2,041.0000 KRW |
2,281.0000 KRW |
2,114.0000 KRW |
| 2025-02-06 |
2,113.2923 KRW |
101,342.0927 |
2,176.0000 KRW |
2,061.0000 KRW |
2,179.0000 KRW |
2,113.0000 KRW |
| 2025-02-05 |
2,272.9254 KRW |
196,690.0513 |
2,355.0000 KRW |
2,222.0000 KRW |
2,392.0000 KRW |
2,235.0000 KRW |
| 2025-02-04 |
2,451.5036 KRW |
381,138.1394 |
2,455.0000 KRW |
2,318.0000 KRW |
2,607.0000 KRW |
2,362.0000 KRW |
| 2025-02-03 |
2,667.5575 KRW |
472,286.1489 |
2,547.0000 KRW |
2,522.0000 KRW |
2,758.0000 KRW |
2,720.0000 KRW |
| 2025-02-02 |
2,669.4739 KRW |
912,551.8834 |
2,820.0000 KRW |
2,484.0000 KRW |
2,820.0000 KRW |
2,650.0000 KRW |
| 2025-02-01 |
3,553.9129 KRW |
86,395.6879 |
3,659.0000 KRW |
3,447.0000 KRW |
3,690.0000 KRW |
3,467.0000 KRW |
| 2025-01-31 |
4,056.9455 KRW |
56,355.6962 |
4,129.0000 KRW |
3,940.0000 KRW |
4,189.0000 KRW |
3,954.0000 KRW |
| 2025-01-30 |
4,116.8960 KRW |
72,879.0357 |
4,240.0000 KRW |
3,994.0000 KRW |
4,247.0000 KRW |
4,039.0000 KRW |
| 2025-01-29 |
4,158.2068 KRW |
108,309.6815 |
4,175.0000 KRW |
3,944.0000 KRW |
4,377.0000 KRW |
4,118.0000 KRW |
| 2025-01-28 |
4,428.4339 KRW |
107,251.6372 |
4,633.0000 KRW |
4,199.0000 KRW |
4,633.0000 KRW |
4,223.0000 KRW |
| 2025-01-27 |
4,438.7856 KRW |
124,795.7730 |
4,524.0000 KRW |
4,300.0000 KRW |
4,537.0000 KRW |
4,417.0000 KRW |
| 2025-01-26 |
4,724.7823 KRW |
94,176.8927 |
4,713.0000 KRW |
4,676.0000 KRW |
4,780.0000 KRW |
4,687.0000 KRW |
| 2025-01-25 |
4,748.9778 KRW |
21,236.2088 |
4,735.0000 KRW |
4,671.0000 KRW |
4,801.0000 KRW |
4,691.0000 KRW |
| 2025-01-24 |
4,699.0816 KRW |
54,529.4722 |
4,830.0000 KRW |
4,582.0000 KRW |
4,838.0000 KRW |
4,587.0000 KRW |