Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |