Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1,119.8044 KRW |
123,533.1285 |
1,130.0000 KRW |
1,074.0000 KRW |
1,136.0000 KRW |
1,095.0000 KRW |
| 2025-07-17 |
1,122.7786 KRW |
68,914.2997 |
1,156.0000 KRW |
1,090.0000 KRW |
1,162.0000 KRW |
1,136.0000 KRW |
| 2025-07-16 |
1,124.7295 KRW |
118,824.9418 |
1,123.0000 KRW |
1,100.0000 KRW |
1,142.0000 KRW |
1,121.0000 KRW |
| 2025-07-15 |
1,098.6346 KRW |
71,591.1204 |
1,075.0000 KRW |
1,075.0000 KRW |
1,131.0000 KRW |
1,107.0000 KRW |
| 2025-07-14 |
1,077.3421 KRW |
30,750.1341 |
1,096.0000 KRW |
1,064.0000 KRW |
1,101.0000 KRW |
1,099.0000 KRW |
| 2025-07-13 |
1,101.7935 KRW |
17,903.3048 |
1,104.0000 KRW |
1,092.0000 KRW |
1,116.0000 KRW |
1,092.0000 KRW |
| 2025-07-12 |
1,043.1510 KRW |
48,890.8298 |
1,045.0000 KRW |
1,022.0000 KRW |
1,069.0000 KRW |
1,069.0000 KRW |
| 2025-07-11 |
1,115.7806 KRW |
179,881.6820 |
1,143.0000 KRW |
1,053.0000 KRW |
1,149.0000 KRW |
1,063.0000 KRW |
| 2025-07-10 |
1,043.8150 KRW |
76,304.4715 |
1,013.0000 KRW |
1,001.0000 KRW |
1,063.0000 KRW |
1,063.0000 KRW |
| 2025-07-09 |
986.0123 KRW |
30,746.2352 |
956.0000 KRW |
956.0000 KRW |
1,006.0000 KRW |
1,006.0000 KRW |
| 2025-07-08 |
923.2550 KRW |
12,871.8354 |
910.0000 KRW |
906.0000 KRW |
926.0000 KRW |
923.0000 KRW |
| 2025-07-07 |
914.1088 KRW |
10,361.1621 |
921.0000 KRW |
905.0000 KRW |
930.0000 KRW |
909.0000 KRW |
| 2025-07-06 |
937.7201 KRW |
10,417.8380 |
942.0000 KRW |
933.0000 KRW |
948.0000 KRW |
939.0000 KRW |
| 2025-07-05 |
923.6300 KRW |
25,611.5601 |
933.0000 KRW |
912.0000 KRW |
935.0000 KRW |
927.0000 KRW |
| 2025-07-04 |
950.2259 KRW |
27,631.7976 |
954.0000 KRW |
930.0000 KRW |
955.0000 KRW |
930.0000 KRW |
| 2025-07-03 |
1,001.9775 KRW |
25,116.4829 |
997.0000 KRW |
991.0000 KRW |
1,020.0000 KRW |
1,003.0000 KRW |
| 2025-07-02 |
991.5458 KRW |
21,505.7180 |
970.0000 KRW |
970.0000 KRW |
1,016.0000 KRW |
1,006.0000 KRW |
| 2025-07-01 |
944.2421 KRW |
16,759.1361 |
945.0000 KRW |
926.0000 KRW |
958.0000 KRW |
930.0000 KRW |
| 2025-06-30 |
979.9936 KRW |
69,540.7832 |
966.0000 KRW |
964.0000 KRW |
992.0000 KRW |
976.0000 KRW |
| 2025-06-29 |
970.6617 KRW |
8,331.6757 |
977.0000 KRW |
966.0000 KRW |
987.0000 KRW |
987.0000 KRW |
| 2025-06-28 |
959.2553 KRW |
37,099.9056 |
951.0000 KRW |
949.0000 KRW |
989.0000 KRW |
985.0000 KRW |
| 2025-06-27 |
910.1467 KRW |
23,322.3875 |
905.0000 KRW |
898.0000 KRW |
930.0000 KRW |
905.0000 KRW |
| 2025-06-26 |
903.6786 KRW |
20,723.2674 |
915.0000 KRW |
895.0000 KRW |
922.0000 KRW |
905.0000 KRW |
| 2025-06-25 |
954.5520 KRW |
18,095.9710 |
950.0000 KRW |
945.0000 KRW |
977.0000 KRW |
951.0000 KRW |
| 2025-06-24 |
950.0578 KRW |
357,032.5685 |
904.0000 KRW |
861.0000 KRW |
1,000.0000 KRW |
966.0000 KRW |
| 2025-06-23 |
923.1292 KRW |
183,988.9651 |
904.0000 KRW |
861.0000 KRW |
979.0000 KRW |
975.0000 KRW |
| 2025-06-22 |
831.5000 KRW |
25,843.1602 |
845.0000 KRW |
803.0000 KRW |
845.0000 KRW |
826.0000 KRW |
| 2025-06-21 |
880.9462 KRW |
155,981.3615 |
912.0000 KRW |
855.0000 KRW |
912.0000 KRW |
870.0000 KRW |
| 2025-06-20 |
952.3714 KRW |
52,848.1238 |
961.0000 KRW |
917.0000 KRW |
963.0000 KRW |
922.0000 KRW |
| 2025-06-19 |
974.2901 KRW |
46,095.2960 |
980.0000 KRW |
962.0000 KRW |
984.0000 KRW |
972.0000 KRW |
| 2025-06-18 |
955.6600 KRW |
23,420.9849 |
954.0000 KRW |
953.0000 KRW |
964.0000 KRW |
958.0000 KRW |
| 2025-06-17 |
963.7338 KRW |
75,986.9022 |
954.0000 KRW |
935.0000 KRW |
990.0000 KRW |
970.0000 KRW |
| 2025-06-16 |
991.2430 KRW |
35,719.7106 |
984.0000 KRW |
979.0000 KRW |
999.0000 KRW |
986.0000 KRW |
| 2025-06-15 |
935.0993 KRW |
5,951.0042 |
937.0000 KRW |
928.0000 KRW |
944.0000 KRW |
928.0000 KRW |
| 2025-06-14 |
925.3661 KRW |
48,398.9871 |
940.0000 KRW |
911.0000 KRW |
940.0000 KRW |
935.0000 KRW |
| 2025-06-13 |
942.2626 KRW |
92,615.5333 |
931.0000 KRW |
928.0000 KRW |
964.0000 KRW |
958.0000 KRW |
| 2025-06-12 |
1,049.3627 KRW |
33,585.3317 |
1,063.0000 KRW |
1,025.0000 KRW |
1,063.0000 KRW |
1,029.0000 KRW |
| 2025-06-11 |
1,121.5895 KRW |
54,894.2479 |
1,152.0000 KRW |
1,088.0000 KRW |
1,160.0000 KRW |
1,091.0000 KRW |
| 2025-06-10 |
1,102.2484 KRW |
239,190.5352 |
1,070.0000 KRW |
1,069.0000 KRW |
1,130.0000 KRW |
1,102.0000 KRW |
| 2025-06-09 |
1,073.4624 KRW |
14,663.1000 |
1,070.0000 KRW |
1,069.0000 KRW |
1,086.0000 KRW |
1,073.0000 KRW |
| 2025-06-08 |
1,061.6974 KRW |
34,584.0770 |
1,058.0000 KRW |
1,048.0000 KRW |
1,070.0000 KRW |
1,048.0000 KRW |
| 2025-06-07 |
1,070.7486 KRW |
32,570.8121 |
1,077.0000 KRW |
1,054.0000 KRW |
1,083.0000 KRW |
1,070.0000 KRW |
| 2025-06-06 |
1,029.2405 KRW |
74,164.1559 |
1,051.0000 KRW |
1,004.0000 KRW |
1,054.0000 KRW |
1,017.0000 KRW |
| 2025-06-05 |
1,022.8044 KRW |
346,299.7916 |
1,083.0000 KRW |
993.0000 KRW |
1,083.0000 KRW |
1,019.0000 KRW |
| 2025-06-04 |
1,115.5646 KRW |
42,737.1736 |
1,142.0000 KRW |
1,091.0000 KRW |
1,148.0000 KRW |
1,096.0000 KRW |
| 2025-06-03 |
1,179.4787 KRW |
33,467.1397 |
1,187.0000 KRW |
1,162.0000 KRW |
1,189.0000 KRW |
1,163.0000 KRW |
| 2025-06-02 |
1,126.3069 KRW |
57,605.5741 |
1,130.0000 KRW |
1,088.0000 KRW |
1,202.0000 KRW |
1,182.0000 KRW |
| 2025-06-01 |
1,174.4140 KRW |
72,170.9529 |
1,167.0000 KRW |
1,150.0000 KRW |
1,195.0000 KRW |
1,183.0000 KRW |
| 2025-05-31 |
1,165.1210 KRW |
12,513.4652 |
1,165.0000 KRW |
1,149.0000 KRW |
1,180.0000 KRW |
1,172.0000 KRW |
| 2025-05-30 |
1,203.7208 KRW |
205,198.4574 |
1,255.0000 KRW |
1,174.0000 KRW |
1,260.0000 KRW |
1,212.0000 KRW |