Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
5,463.6272 KRW |
37,985.8781 |
5,585.0000 KRW |
5,365.0000 KRW |
5,610.0000 KRW |
5,370.0000 KRW |
| 2025-05-02 |
5,766.7840 KRW |
27,480.3341 |
5,845.0000 KRW |
5,720.0000 KRW |
5,850.0000 KRW |
5,725.0000 KRW |
| 2025-05-01 |
5,951.8867 KRW |
75,709.4165 |
5,890.0000 KRW |
5,845.0000 KRW |
6,030.0000 KRW |
5,995.0000 KRW |
| 2025-04-30 |
5,751.4380 KRW |
27,012.0863 |
5,755.0000 KRW |
5,685.0000 KRW |
5,825.0000 KRW |
5,810.0000 KRW |
| 2025-04-29 |
5,888.7315 KRW |
41,907.3965 |
5,885.0000 KRW |
5,795.0000 KRW |
5,985.0000 KRW |
5,800.0000 KRW |
| 2025-04-28 |
5,759.3149 KRW |
82,618.0759 |
5,775.0000 KRW |
5,685.0000 KRW |
5,850.0000 KRW |
5,815.0000 KRW |
| 2025-04-27 |
5,588.4429 KRW |
31,834.4316 |
5,620.0000 KRW |
5,500.0000 KRW |
5,650.0000 KRW |
5,610.0000 KRW |
| 2025-04-26 |
5,782.8557 KRW |
19,037.0028 |
5,755.0000 KRW |
5,740.0000 KRW |
5,810.0000 KRW |
5,775.0000 KRW |
| 2025-04-25 |
5,800.9989 KRW |
51,660.9891 |
5,900.0000 KRW |
5,670.0000 KRW |
5,915.0000 KRW |
5,820.0000 KRW |
| 2025-04-24 |
5,340.0339 KRW |
39,009.3837 |
5,310.0000 KRW |
5,250.0000 KRW |
5,465.0000 KRW |
5,455.0000 KRW |
| 2025-04-23 |
5,331.8817 KRW |
65,020.0701 |
5,360.0000 KRW |
5,235.0000 KRW |
5,550.0000 KRW |
5,360.0000 KRW |
| 2025-04-22 |
5,065.1192 KRW |
213,415.7587 |
5,225.0000 KRW |
4,938.0000 KRW |
5,265.0000 KRW |
5,150.0000 KRW |
| 2025-04-21 |
5,308.9280 KRW |
42,056.4102 |
5,375.0000 KRW |
5,205.0000 KRW |
5,455.0000 KRW |
5,225.0000 KRW |
| 2025-04-20 |
5,365.7958 KRW |
37,691.6351 |
5,390.0000 KRW |
5,305.0000 KRW |
5,470.0000 KRW |
5,360.0000 KRW |
| 2025-04-19 |
5,569.7569 KRW |
37,721.8660 |
5,600.0000 KRW |
5,510.0000 KRW |
5,635.0000 KRW |
5,525.0000 KRW |
| 2025-04-18 |
5,601.5490 KRW |
86,466.5297 |
5,570.0000 KRW |
5,495.0000 KRW |
5,765.0000 KRW |
5,550.0000 KRW |
| 2025-04-17 |
5,766.0850 KRW |
54,513.5053 |
5,620.0000 KRW |
5,600.0000 KRW |
5,950.0000 KRW |
5,700.0000 KRW |
| 2025-04-16 |
5,822.9133 KRW |
138,432.6767 |
5,820.0000 KRW |
5,675.0000 KRW |
6,060.0000 KRW |
5,810.0000 KRW |
| 2025-04-15 |
6,001.8066 KRW |
113,083.9608 |
6,065.0000 KRW |
5,905.0000 KRW |
6,100.0000 KRW |
5,920.0000 KRW |
| 2025-04-14 |
4,968.6883 KRW |
1,564,714.6055 |
5,560.0000 KRW |
4,302.0000 KRW |
6,065.0000 KRW |
5,715.0000 KRW |
| 2025-04-13 |
5,864.9777 KRW |
333,408.7289 |
5,950.0000 KRW |
5,615.0000 KRW |
6,140.0000 KRW |
5,690.0000 KRW |
| 2025-04-12 |
6,029.3000 KRW |
225,356.4052 |
5,805.0000 KRW |
5,770.0000 KRW |
6,225.0000 KRW |
6,125.0000 KRW |
| 2025-04-11 |
5,857.7609 KRW |
121,193.2440 |
5,855.0000 KRW |
5,790.0000 KRW |
5,975.0000 KRW |
5,835.0000 KRW |
| 2025-04-10 |
6,612.5250 KRW |
569,949.9767 |
6,380.0000 KRW |
6,315.0000 KRW |
6,900.0000 KRW |
6,400.0000 KRW |
| 2025-04-09 |
6,700.1245 KRW |
256,078.8714 |
6,380.0000 KRW |
6,380.0000 KRW |
6,900.0000 KRW |
6,730.0000 KRW |
| 2025-04-08 |
6,234.2140 KRW |
138,340.6094 |
6,255.0000 KRW |
6,000.0000 KRW |
6,365.0000 KRW |
6,185.0000 KRW |
| 2025-04-07 |
6,195.9461 KRW |
118,429.7751 |
6,305.0000 KRW |
6,005.0000 KRW |
6,350.0000 KRW |
6,310.0000 KRW |
| 2025-04-06 |
5,961.1068 KRW |
189,857.7177 |
6,155.0000 KRW |
5,780.0000 KRW |
6,180.0000 KRW |
5,890.0000 KRW |
| 2025-04-05 |
6,214.5478 KRW |
87,126.4724 |
6,310.0000 KRW |
6,120.0000 KRW |
6,325.0000 KRW |
6,315.0000 KRW |
| 2025-04-04 |
6,167.6414 KRW |
74,198.7218 |
6,060.0000 KRW |
6,060.0000 KRW |
6,325.0000 KRW |
6,115.0000 KRW |
| 2025-04-03 |
6,315.7411 KRW |
113,605.0821 |
6,085.0000 KRW |
6,085.0000 KRW |
6,590.0000 KRW |
6,305.0000 KRW |
| 2025-04-02 |
6,687.4605 KRW |
338,046.0363 |
6,725.0000 KRW |
6,415.0000 KRW |
6,980.0000 KRW |
6,490.0000 KRW |
| 2025-04-01 |
7,003.7071 KRW |
108,808.0431 |
6,980.0000 KRW |
6,850.0000 KRW |
7,160.0000 KRW |
6,920.0000 KRW |
| 2025-03-31 |
7,485.0147 KRW |
106,831.2677 |
7,445.0000 KRW |
7,235.0000 KRW |
7,685.0000 KRW |
7,255.0000 KRW |
| 2025-03-30 |
7,948.6251 KRW |
56,324.7115 |
7,875.0000 KRW |
7,790.0000 KRW |
8,100.0000 KRW |
8,055.0000 KRW |
| 2025-03-29 |
7,848.6722 KRW |
62,442.4599 |
7,860.0000 KRW |
7,735.0000 KRW |
7,990.0000 KRW |
7,830.0000 KRW |
| 2025-03-28 |
8,088.6031 KRW |
74,913.2619 |
8,125.0000 KRW |
7,975.0000 KRW |
8,170.0000 KRW |
8,160.0000 KRW |
| 2025-03-27 |
8,482.9341 KRW |
146,185.1923 |
8,550.0000 KRW |
8,350.0000 KRW |
8,600.0000 KRW |
8,385.0000 KRW |
| 2025-03-26 |
8,808.0546 KRW |
99,221.6235 |
9,000.0000 KRW |
8,535.0000 KRW |
9,000.0000 KRW |
8,595.0000 KRW |
| 2025-03-25 |
8,999.3565 KRW |
214,369.2678 |
9,090.0000 KRW |
8,785.0000 KRW |
9,240.0000 KRW |
9,135.0000 KRW |
| 2025-03-24 |
8,867.1948 KRW |
355,350.6371 |
8,400.0000 KRW |
8,290.0000 KRW |
9,300.0000 KRW |
9,285.0000 KRW |
| 2025-03-23 |
8,636.1270 KRW |
720,133.1490 |
8,390.0000 KRW |
8,300.0000 KRW |
8,990.0000 KRW |
8,445.0000 KRW |
| 2025-03-22 |
8,727.2071 KRW |
373,027.5668 |
8,390.0000 KRW |
8,300.0000 KRW |
8,990.0000 KRW |
8,705.0000 KRW |
| 2025-03-21 |
8,562.9488 KRW |
119,660.3781 |
8,525.0000 KRW |
8,420.0000 KRW |
8,745.0000 KRW |
8,615.0000 KRW |
| 2025-03-20 |
7,981.2331 KRW |
117,532.6801 |
8,100.0000 KRW |
7,830.0000 KRW |
8,190.0000 KRW |
8,150.0000 KRW |
| 2025-03-19 |
8,058.8039 KRW |
234,730.6483 |
7,820.0000 KRW |
7,725.0000 KRW |
8,250.0000 KRW |
8,105.0000 KRW |
| 2025-03-18 |
7,667.2084 KRW |
191,330.8906 |
7,735.0000 KRW |
7,550.0000 KRW |
7,845.0000 KRW |
7,815.0000 KRW |
| 2025-03-17 |
7,865.3026 KRW |
225,866.2162 |
7,900.0000 KRW |
7,735.0000 KRW |
8,080.0000 KRW |
8,015.0000 KRW |
| 2025-03-16 |
8,138.7924 KRW |
192,879.2752 |
8,090.0000 KRW |
7,990.0000 KRW |
8,220.0000 KRW |
8,020.0000 KRW |
| 2025-03-15 |
8,435.3967 KRW |
98,276.7859 |
8,480.0000 KRW |
8,350.0000 KRW |
8,550.0000 KRW |
8,375.0000 KRW |