Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
3,455.1735 KRW |
233,204.0540 |
3,495.0000 KRW |
3,324.0000 KRW |
3,572.0000 KRW |
3,356.0000 KRW |
| 2025-12-04 |
3,510.2363 KRW |
93,190.5188 |
3,495.0000 KRW |
3,410.0000 KRW |
3,572.0000 KRW |
3,497.0000 KRW |
| 2025-12-03 |
3,446.9860 KRW |
79,455.0854 |
3,431.0000 KRW |
3,388.0000 KRW |
3,525.0000 KRW |
3,520.0000 KRW |
| 2025-12-02 |
3,548.4383 KRW |
263,721.8528 |
3,488.0000 KRW |
3,403.0000 KRW |
3,671.0000 KRW |
3,421.0000 KRW |
| 2025-12-01 |
3,338.3424 KRW |
75,091.8954 |
3,411.0000 KRW |
3,282.0000 KRW |
3,416.0000 KRW |
3,367.0000 KRW |
| 2025-11-30 |
3,921.2626 KRW |
827,873.2594 |
3,660.0000 KRW |
3,627.0000 KRW |
4,140.0000 KRW |
3,858.0000 KRW |
| 2025-11-29 |
3,809.2897 KRW |
93,997.7238 |
3,790.0000 KRW |
3,717.0000 KRW |
3,895.0000 KRW |
3,752.0000 KRW |
| 2025-11-28 |
3,934.8782 KRW |
245,077.9733 |
3,939.0000 KRW |
3,787.0000 KRW |
4,075.0000 KRW |
3,892.0000 KRW |
| 2025-11-27 |
3,881.6452 KRW |
75,294.3575 |
3,887.0000 KRW |
3,834.0000 KRW |
3,929.0000 KRW |
3,856.0000 KRW |
| 2025-11-26 |
3,994.0565 KRW |
236,817.0076 |
3,932.0000 KRW |
3,900.0000 KRW |
4,089.0000 KRW |
4,052.0000 KRW |
| 2025-11-25 |
4,257.2185 KRW |
1,747,675.5014 |
3,970.0000 KRW |
3,823.0000 KRW |
4,590.0000 KRW |
4,384.0000 KRW |
| 2025-11-24 |
3,677.5717 KRW |
108,494.7190 |
3,533.0000 KRW |
3,476.0000 KRW |
3,838.0000 KRW |
3,708.0000 KRW |
| 2025-11-23 |
3,676.5224 KRW |
240,099.5834 |
3,391.0000 KRW |
3,377.0000 KRW |
3,936.0000 KRW |
3,742.0000 KRW |
| 2025-11-22 |
3,396.2087 KRW |
78,129.3722 |
3,390.0000 KRW |
3,334.0000 KRW |
3,451.0000 KRW |
3,390.0000 KRW |
| 2025-11-21 |
3,562.2839 KRW |
143,342.6440 |
3,545.0000 KRW |
3,444.0000 KRW |
3,683.0000 KRW |
3,629.0000 KRW |
| 2025-11-20 |
3,843.2522 KRW |
172,449.5359 |
4,141.0000 KRW |
3,726.0000 KRW |
4,142.0000 KRW |
3,780.0000 KRW |
| 2025-11-19 |
4,028.4683 KRW |
143,996.0372 |
4,180.0000 KRW |
3,949.0000 KRW |
4,256.0000 KRW |
3,960.0000 KRW |
| 2025-11-18 |
4,146.9521 KRW |
99,638.6071 |
4,055.0000 KRW |
4,036.0000 KRW |
4,220.0000 KRW |
4,190.0000 KRW |
| 2025-11-17 |
4,212.9663 KRW |
200,152.7227 |
4,210.0000 KRW |
4,106.0000 KRW |
4,322.0000 KRW |
4,152.0000 KRW |
| 2025-11-16 |
4,427.9284 KRW |
216,646.0745 |
4,553.0000 KRW |
4,326.0000 KRW |
4,553.0000 KRW |
4,337.0000 KRW |
| 2025-11-15 |
4,803.2635 KRW |
420,835.9925 |
4,635.0000 KRW |
4,620.0000 KRW |
4,980.0000 KRW |
4,781.0000 KRW |
| 2025-11-14 |
4,866.6269 KRW |
212,243.3354 |
4,894.0000 KRW |
4,708.0000 KRW |
4,995.0000 KRW |
4,708.0000 KRW |
| 2025-11-13 |
5,543.4950 KRW |
121,623.5423 |
5,760.0000 KRW |
5,330.0000 KRW |
5,815.0000 KRW |
5,340.0000 KRW |
| 2025-11-12 |
6,078.4414 KRW |
850,126.9506 |
6,210.0000 KRW |
5,615.0000 KRW |
6,460.0000 KRW |
5,685.0000 KRW |
| 2025-11-11 |
5,439.1113 KRW |
113,380.0595 |
5,620.0000 KRW |
5,270.0000 KRW |
5,625.0000 KRW |
5,370.0000 KRW |
| 2025-11-10 |
5,742.9341 KRW |
442,872.0444 |
5,420.0000 KRW |
5,360.0000 KRW |
5,975.0000 KRW |
5,785.0000 KRW |
| 2025-11-09 |
5,790.8134 KRW |
312,718.9331 |
5,435.0000 KRW |
5,425.0000 KRW |
6,030.0000 KRW |
5,745.0000 KRW |
| 2025-11-08 |
5,724.0074 KRW |
112,960.2591 |
5,905.0000 KRW |
5,625.0000 KRW |
5,910.0000 KRW |
5,755.0000 KRW |
| 2025-11-07 |
5,753.0748 KRW |
266,447.3718 |
5,580.0000 KRW |
5,495.0000 KRW |
5,920.0000 KRW |
5,855.0000 KRW |
| 2025-11-06 |
5,100.3995 KRW |
76,888.9472 |
5,205.0000 KRW |
4,935.0000 KRW |
5,220.0000 KRW |
5,035.0000 KRW |
| 2025-11-05 |
5,364.6325 KRW |
143,429.6730 |
5,395.0000 KRW |
5,245.0000 KRW |
5,470.0000 KRW |
5,270.0000 KRW |
| 2025-11-04 |
5,442.8891 KRW |
196,197.3984 |
5,555.0000 KRW |
5,230.0000 KRW |
5,630.0000 KRW |
5,565.0000 KRW |
| 2025-11-03 |
6,125.4755 KRW |
363,402.4110 |
6,045.0000 KRW |
5,745.0000 KRW |
6,380.0000 KRW |
5,980.0000 KRW |
| 2025-11-02 |
6,335.4125 KRW |
37,758.3903 |
6,330.0000 KRW |
6,215.0000 KRW |
6,430.0000 KRW |
6,315.0000 KRW |
| 2025-11-01 |
6,672.1791 KRW |
93,180.0918 |
6,680.0000 KRW |
6,545.0000 KRW |
6,755.0000 KRW |
6,665.0000 KRW |
| 2025-10-31 |
6,550.9399 KRW |
78,888.6211 |
6,625.0000 KRW |
6,390.0000 KRW |
6,690.0000 KRW |
6,595.0000 KRW |
| 2025-10-30 |
6,599.0749 KRW |
279,616.9370 |
6,520.0000 KRW |
6,440.0000 KRW |
6,720.0000 KRW |
6,710.0000 KRW |
| 2025-10-29 |
7,170.0325 KRW |
170,100.4701 |
7,360.0000 KRW |
6,990.0000 KRW |
7,380.0000 KRW |
7,340.0000 KRW |
| 2025-10-28 |
7,541.7353 KRW |
133,398.6953 |
7,710.0000 KRW |
7,355.0000 KRW |
7,735.0000 KRW |
7,490.0000 KRW |
| 2025-10-27 |
7,759.4695 KRW |
96,493.2694 |
7,780.0000 KRW |
7,605.0000 KRW |
7,925.0000 KRW |
7,655.0000 KRW |
| 2025-10-26 |
7,978.8149 KRW |
100,242.5275 |
7,955.0000 KRW |
7,880.0000 KRW |
8,110.0000 KRW |
7,970.0000 KRW |
| 2025-10-25 |
7,745.7087 KRW |
37,959.6775 |
7,755.0000 KRW |
7,705.0000 KRW |
7,850.0000 KRW |
7,815.0000 KRW |
| 2025-10-24 |
8,010.5252 KRW |
75,514.1224 |
8,040.0000 KRW |
7,875.0000 KRW |
8,150.0000 KRW |
8,010.0000 KRW |
| 2025-10-23 |
7,732.5336 KRW |
98,623.7498 |
7,805.0000 KRW |
7,590.0000 KRW |
7,885.0000 KRW |
7,670.0000 KRW |
| 2025-10-22 |
7,878.1270 KRW |
156,023.9928 |
8,140.0000 KRW |
7,695.0000 KRW |
8,205.0000 KRW |
7,820.0000 KRW |
| 2025-10-21 |
8,465.4519 KRW |
112,172.3585 |
8,480.0000 KRW |
8,315.0000 KRW |
8,580.0000 KRW |
8,315.0000 KRW |
| 2025-10-20 |
8,322.1043 KRW |
98,501.2140 |
8,585.0000 KRW |
8,205.0000 KRW |
8,600.0000 KRW |
8,270.0000 KRW |
| 2025-10-19 |
8,362.3491 KRW |
77,103.8293 |
8,430.0000 KRW |
8,280.0000 KRW |
8,450.0000 KRW |
8,330.0000 KRW |
| 2025-10-18 |
8,422.1484 KRW |
91,108.0357 |
8,510.0000 KRW |
8,275.0000 KRW |
8,535.0000 KRW |
8,485.0000 KRW |
| 2025-10-17 |
8,475.8585 KRW |
225,667.6059 |
8,665.0000 KRW |
8,060.0000 KRW |
8,905.0000 KRW |
8,515.0000 KRW |