Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
8,652.1533 KRW |
357,880.7674 |
9,120.0000 KRW |
8,295.0000 KRW |
9,155.0000 KRW |
8,425.0000 KRW |
| 2025-10-15 |
9,477.9131 KRW |
224,825.6780 |
9,655.0000 KRW |
9,250.0000 KRW |
9,805.0000 KRW |
9,295.0000 KRW |
| 2025-10-14 |
10,270.2767 KRW |
460,055.7555 |
10,210.0000 KRW |
9,845.0000 KRW |
10,780.0000 KRW |
9,960.0000 KRW |
| 2025-10-13 |
10,323.0910 KRW |
514,018.9305 |
10,380.0000 KRW |
9,980.0000 KRW |
11,000.0000 KRW |
10,210.0000 KRW |
| 2025-10-12 |
8,648.8996 KRW |
698,870.2235 |
8,615.0000 KRW |
8,415.0000 KRW |
8,860.0000 KRW |
8,725.0000 KRW |
| 2025-10-11 |
9,235.9450 KRW |
1,008,775.5292 |
9,135.0000 KRW |
8,605.0000 KRW |
9,690.0000 KRW |
8,680.0000 KRW |
| 2025-10-10 |
10,948.1553 KRW |
236,197.3927 |
12,780.0000 KRW |
3,504.0000 KRW |
12,820.0000 KRW |
10,010.0000 KRW |
| 2025-10-09 |
13,113.1923 KRW |
27,859.6069 |
13,210.0000 KRW |
12,990.0000 KRW |
13,230.0000 KRW |
13,030.0000 KRW |
| 2025-10-08 |
13,418.7198 KRW |
18,066.7287 |
13,430.0000 KRW |
13,310.0000 KRW |
13,530.0000 KRW |
13,410.0000 KRW |
| 2025-10-07 |
13,948.9574 KRW |
92,262.0376 |
13,980.0000 KRW |
13,660.0000 KRW |
14,240.0000 KRW |
13,770.0000 KRW |
| 2025-10-06 |
14,295.3432 KRW |
70,587.1946 |
14,320.0000 KRW |
14,140.0000 KRW |
14,550.0000 KRW |
14,310.0000 KRW |
| 2025-10-05 |
13,639.7362 KRW |
41,824.3688 |
13,590.0000 KRW |
13,450.0000 KRW |
13,840.0000 KRW |
13,670.0000 KRW |
| 2025-10-04 |
13,747.7095 KRW |
20,112.0768 |
13,800.0000 KRW |
13,590.0000 KRW |
13,860.0000 KRW |
13,810.0000 KRW |
| 2025-10-03 |
14,320.1677 KRW |
323,846.5817 |
13,530.0000 KRW |
13,420.0000 KRW |
14,800.0000 KRW |
14,290.0000 KRW |
| 2025-10-02 |
12,948.6693 KRW |
63,933.6428 |
12,650.0000 KRW |
12,650.0000 KRW |
13,200.0000 KRW |
13,170.0000 KRW |
| 2025-10-01 |
12,620.2775 KRW |
64,336.7817 |
12,750.0000 KRW |
12,430.0000 KRW |
12,980.0000 KRW |
12,470.0000 KRW |
| 2025-09-30 |
12,450.1666 KRW |
60,510.7143 |
12,200.0000 KRW |
12,090.0000 KRW |
13,020.0000 KRW |
13,020.0000 KRW |
| 2025-09-29 |
12,683.9638 KRW |
93,120.3285 |
13,140.0000 KRW |
12,340.0000 KRW |
13,140.0000 KRW |
12,450.0000 KRW |
| 2025-09-28 |
13,305.5251 KRW |
384,736.4218 |
12,310.0000 KRW |
12,280.0000 KRW |
14,250.0000 KRW |
13,320.0000 KRW |
| 2025-09-27 |
11,930.9219 KRW |
70,342.3471 |
11,830.0000 KRW |
11,770.0000 KRW |
12,170.0000 KRW |
11,850.0000 KRW |
| 2025-09-26 |
12,887.2389 KRW |
602,892.2793 |
12,320.0000 KRW |
12,180.0000 KRW |
13,640.0000 KRW |
13,250.0000 KRW |
| 2025-09-25 |
12,410.0290 KRW |
318,877.2904 |
12,530.0000 KRW |
12,080.0000 KRW |
12,870.0000 KRW |
12,300.0000 KRW |
| 2025-09-24 |
17,262.9602 KRW |
47,051.0006 |
17,850.0000 KRW |
16,760.0000 KRW |
17,960.0000 KRW |
16,760.0000 KRW |
| 2025-09-23 |
17,025.6240 KRW |
120,350.0125 |
17,660.0000 KRW |
16,220.0000 KRW |
17,700.0000 KRW |
17,110.0000 KRW |
| 2025-09-22 |
19,986.9044 KRW |
204,103.6881 |
19,600.0000 KRW |
19,220.0000 KRW |
20,640.0000 KRW |
19,390.0000 KRW |
| 2025-09-21 |
19,598.4572 KRW |
801,177.1758 |
18,370.0000 KRW |
18,160.0000 KRW |
20,640.0000 KRW |
19,990.0000 KRW |
| 2025-09-20 |
15,642.4250 KRW |
70,594.6155 |
15,210.0000 KRW |
15,160.0000 KRW |
16,100.0000 KRW |
15,820.0000 KRW |
| 2025-09-19 |
14,855.5546 KRW |
37,960.8924 |
14,810.0000 KRW |
14,640.0000 KRW |
15,100.0000 KRW |
14,800.0000 KRW |
| 2025-09-18 |
14,394.2864 KRW |
46,596.3437 |
14,080.0000 KRW |
14,060.0000 KRW |
14,780.0000 KRW |
14,430.0000 KRW |
| 2025-09-17 |
14,220.5271 KRW |
52,887.1543 |
14,060.0000 KRW |
14,000.0000 KRW |
14,420.0000 KRW |
14,000.0000 KRW |
| 2025-09-16 |
13,679.9967 KRW |
41,098.7518 |
13,660.0000 KRW |
13,500.0000 KRW |
13,890.0000 KRW |
13,870.0000 KRW |
| 2025-09-15 |
13,478.7084 KRW |
32,923.4235 |
13,390.0000 KRW |
13,350.0000 KRW |
13,690.0000 KRW |
13,450.0000 KRW |
| 2025-09-14 |
13,573.3834 KRW |
38,961.9782 |
13,530.0000 KRW |
13,430.0000 KRW |
13,720.0000 KRW |
13,570.0000 KRW |
| 2025-09-13 |
13,423.7348 KRW |
64,736.2612 |
13,400.0000 KRW |
13,190.0000 KRW |
13,790.0000 KRW |
13,630.0000 KRW |
| 2025-09-12 |
13,586.9567 KRW |
62,618.8421 |
13,470.0000 KRW |
13,430.0000 KRW |
13,790.0000 KRW |
13,460.0000 KRW |
| 2025-09-11 |
13,508.7180 KRW |
69,864.2674 |
13,770.0000 KRW |
13,330.0000 KRW |
13,790.0000 KRW |
13,400.0000 KRW |
| 2025-09-10 |
14,385.9129 KRW |
145,180.4494 |
14,370.0000 KRW |
14,120.0000 KRW |
14,730.0000 KRW |
14,470.0000 KRW |
| 2025-09-09 |
15,609.1576 KRW |
1,716,886.5428 |
15,320.0000 KRW |
14,880.0000 KRW |
17,000.0000 KRW |
15,100.0000 KRW |
| 2025-09-08 |
11,812.4970 KRW |
42,215.3699 |
11,830.0000 KRW |
11,740.0000 KRW |
11,940.0000 KRW |
11,790.0000 KRW |
| 2025-09-07 |
11,947.9469 KRW |
168,039.7143 |
11,400.0000 KRW |
11,350.0000 KRW |
12,370.0000 KRW |
12,280.0000 KRW |
| 2025-09-06 |
11,251.6990 KRW |
39,245.1069 |
11,220.0000 KRW |
11,160.0000 KRW |
11,340.0000 KRW |
11,230.0000 KRW |
| 2025-09-05 |
11,163.1836 KRW |
34,492.8171 |
11,060.0000 KRW |
11,000.0000 KRW |
11,370.0000 KRW |
11,280.0000 KRW |
| 2025-09-04 |
11,087.2086 KRW |
46,449.2505 |
11,070.0000 KRW |
11,010.0000 KRW |
11,180.0000 KRW |
11,050.0000 KRW |
| 2025-09-03 |
11,520.7916 KRW |
257,282.4910 |
11,150.0000 KRW |
11,030.0000 KRW |
11,880.0000 KRW |
11,510.0000 KRW |
| 2025-09-02 |
10,819.7787 KRW |
184,230.2283 |
10,530.0000 KRW |
10,530.0000 KRW |
11,020.0000 KRW |
10,810.0000 KRW |
| 2025-09-01 |
10,686.8983 KRW |
99,685.7094 |
10,600.0000 KRW |
10,460.0000 KRW |
10,880.0000 KRW |
10,690.0000 KRW |
| 2025-08-31 |
10,726.1047 KRW |
264,036.1823 |
10,960.0000 KRW |
10,540.0000 KRW |
10,970.0000 KRW |
10,940.0000 KRW |
| 2025-08-30 |
11,211.5356 KRW |
3,052,421.9097 |
9,205.0000 KRW |
9,190.0000 KRW |
12,910.0000 KRW |
11,090.0000 KRW |
| 2025-08-29 |
8,400.3840 KRW |
27,284.8770 |
8,420.0000 KRW |
8,305.0000 KRW |
8,480.0000 KRW |
8,475.0000 KRW |