Market [unlinked] / KRW
Identifier on Bithumb: KRW-IP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
9,037.9478 KRW |
559,382.1147 |
8,695.0000 KRW |
8,645.0000 KRW |
9,435.0000 KRW |
8,725.0000 KRW |
| 2025-03-13 |
8,482.4690 KRW |
302,996.3294 |
8,610.0000 KRW |
8,265.0000 KRW |
8,660.0000 KRW |
8,495.0000 KRW |
| 2025-03-12 |
9,397.5927 KRW |
1,630,906.4264 |
8,795.0000 KRW |
8,580.0000 KRW |
9,905.0000 KRW |
9,295.0000 KRW |
| 2025-03-11 |
7,989.5493 KRW |
381,744.1493 |
7,535.0000 KRW |
7,510.0000 KRW |
8,325.0000 KRW |
8,205.0000 KRW |
| 2025-03-10 |
7,689.1094 KRW |
623,207.1350 |
7,300.0000 KRW |
7,250.0000 KRW |
8,070.0000 KRW |
7,810.0000 KRW |
| 2025-03-09 |
7,284.7123 KRW |
405,294.4914 |
7,415.0000 KRW |
7,110.0000 KRW |
7,485.0000 KRW |
7,365.0000 KRW |
| 2025-03-08 |
7,174.5878 KRW |
211,135.0434 |
7,140.0000 KRW |
7,080.0000 KRW |
7,320.0000 KRW |
7,130.0000 KRW |
| 2025-03-07 |
7,106.9151 KRW |
389,513.2884 |
7,250.0000 KRW |
6,950.0000 KRW |
7,275.0000 KRW |
7,120.0000 KRW |
| 2025-03-06 |
7,807.1028 KRW |
704,983.1301 |
7,740.0000 KRW |
7,410.0000 KRW |
8,040.0000 KRW |
7,810.0000 KRW |
| 2025-03-05 |
7,853.2874 KRW |
507,482.1750 |
8,000.0000 KRW |
7,630.0000 KRW |
8,095.0000 KRW |
7,925.0000 KRW |
| 2025-03-04 |
8,148.1990 KRW |
844,403.2594 |
8,315.0000 KRW |
7,780.0000 KRW |
8,680.0000 KRW |
8,670.0000 KRW |
| 2025-03-03 |
8,817.9559 KRW |
690,787.8366 |
9,225.0000 KRW |
8,425.0000 KRW |
9,280.0000 KRW |
8,555.0000 KRW |
| 2025-03-02 |
9,095.4488 KRW |
2,368,196.1662 |
9,300.0000 KRW |
8,000.0000 KRW |
9,790.0000 KRW |
9,490.0000 KRW |
| 2025-03-01 |
7,934.7539 KRW |
858,788.1106 |
8,140.0000 KRW |
7,570.0000 KRW |
8,275.0000 KRW |
7,795.0000 KRW |
| 2025-02-28 |
8,147.9410 KRW |
886,390.5592 |
8,460.0000 KRW |
7,770.0000 KRW |
8,645.0000 KRW |
7,915.0000 KRW |
| 2025-02-27 |
9,816.1538 KRW |
9,127,376.0980 |
9,725.0000 KRW |
8,705.0000 KRW |
10,830.0000 KRW |
9,040.0000 KRW |
| 2025-02-26 |
10,118.9073 KRW |
4,979,485.2854 |
9,725.0000 KRW |
9,250.0000 KRW |
10,830.0000 KRW |
10,370.0000 KRW |
| 2025-02-25 |
8,279.6556 KRW |
6,034,974.3051 |
6,920.0000 KRW |
6,770.0000 KRW |
9,565.0000 KRW |
8,305.0000 KRW |
| 2025-02-24 |
6,700.2898 KRW |
3,067,699.5776 |
6,045.0000 KRW |
5,895.0000 KRW |
7,210.0000 KRW |
6,780.0000 KRW |
| 2025-02-23 |
5,903.6859 KRW |
708,609.2587 |
6,150.0000 KRW |
5,685.0000 KRW |
6,240.0000 KRW |
5,910.0000 KRW |
| 2025-02-22 |
7,150.9195 KRW |
3,806,123.5135 |
6,655.0000 KRW |
6,495.0000 KRW |
7,745.0000 KRW |
6,765.0000 KRW |
| 2025-02-21 |
6,864.6318 KRW |
5,196,024.4804 |
6,975.0000 KRW |
6,240.0000 KRW |
7,365.0000 KRW |
6,960.0000 KRW |
| 2025-02-20 |
7,355.3655 KRW |
13,975,739.6881 |
4,660.0000 KRW |
4,539.0000 KRW |
11,920.0000 KRW |
9,565.0000 KRW |
| 2025-02-19 |
4,048.1142 KRW |
5,210,579.1999 |
3,760.0000 KRW |
3,721.0000 KRW |
4,400.0000 KRW |
4,210.0000 KRW |