Identifier on Bithumb: KRW-JOE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
275.2305 KRW |
31,352.9529 JOE |
277.0000 KRW |
273.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2025-05-01 |
270.6950 KRW |
17,879.3835 JOE |
272.0000 KRW |
269.0000 KRW |
276.0000 KRW |
276.0000 KRW |
| 2025-04-30 |
267.3481 KRW |
55,683.5824 JOE |
264.0000 KRW |
264.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2025-04-29 |
273.5780 KRW |
14,635.9701 JOE |
275.0000 KRW |
266.0000 KRW |
275.0000 KRW |
269.0000 KRW |
| 2025-04-28 |
269.6588 KRW |
87,099.1980 JOE |
274.0000 KRW |
264.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2025-04-27 |
278.6754 KRW |
46,721.2751 JOE |
283.0000 KRW |
276.0000 KRW |
283.0000 KRW |
277.0000 KRW |
| 2025-04-26 |
299.3133 KRW |
124,174.0410 JOE |
299.0000 KRW |
296.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2025-04-25 |
295.4985 KRW |
49,553.6280 JOE |
294.0000 KRW |
294.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2025-04-24 |
288.5241 KRW |
138,236.5459 JOE |
289.0000 KRW |
282.0000 KRW |
292.0000 KRW |
286.0000 KRW |
| 2025-04-23 |
282.6998 KRW |
82,336.0724 JOE |
282.0000 KRW |
275.0000 KRW |
289.0000 KRW |
288.0000 KRW |
| 2025-04-22 |
271.1945 KRW |
435,434.1053 JOE |
268.0000 KRW |
267.0000 KRW |
277.0000 KRW |
275.0000 KRW |
| 2025-04-21 |
250.9690 KRW |
108,353.7600 JOE |
258.0000 KRW |
247.0000 KRW |
260.0000 KRW |
247.0000 KRW |
| 2025-04-20 |
245.4952 KRW |
33,346.6347 JOE |
243.0000 KRW |
243.0000 KRW |
246.0000 KRW |
245.0000 KRW |
| 2025-04-19 |
245.1314 KRW |
78,028.5401 JOE |
241.0000 KRW |
241.0000 KRW |
247.0000 KRW |
246.0000 KRW |
| 2025-04-18 |
228.6315 KRW |
70,485.8585 JOE |
228.0000 KRW |
227.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-04-17 |
228.3730 KRW |
326,580.0705 JOE |
225.0000 KRW |
225.0000 KRW |
231.0000 KRW |
228.0000 KRW |
| 2025-04-16 |
227.0057 KRW |
62,775.4599 JOE |
228.0000 KRW |
223.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2025-04-15 |
238.6881 KRW |
38,323.4593 JOE |
241.0000 KRW |
235.0000 KRW |
246.0000 KRW |
237.0000 KRW |
| 2025-04-14 |
240.3107 KRW |
120,920.0432 JOE |
243.0000 KRW |
236.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2025-04-13 |
239.1349 KRW |
104,824.9840 JOE |
236.0000 KRW |
230.0000 KRW |
246.0000 KRW |
230.0000 KRW |
| 2025-04-12 |
248.3927 KRW |
250,742.1491 JOE |
242.0000 KRW |
241.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2025-04-11 |
233.4731 KRW |
81,966.1152 JOE |
235.0000 KRW |
232.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2025-04-10 |
229.9557 KRW |
929,982.2888 JOE |
215.0000 KRW |
215.0000 KRW |
237.0000 KRW |
228.0000 KRW |
| 2025-04-09 |
228.7905 KRW |
383,862.2821 JOE |
215.0000 KRW |
215.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2025-04-08 |
214.2480 KRW |
720,755.8071 JOE |
219.0000 KRW |
207.0000 KRW |
220.0000 KRW |
209.0000 KRW |
| 2025-04-07 |
213.1060 KRW |
170,735.6089 JOE |
212.0000 KRW |
209.0000 KRW |
217.0000 KRW |
213.0000 KRW |
| 2025-04-06 |
215.9649 KRW |
144,697.8079 JOE |
224.0000 KRW |
211.0000 KRW |
226.0000 KRW |
215.0000 KRW |
| 2025-04-05 |
231.9854 KRW |
76,189.1715 JOE |
233.0000 KRW |
230.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-04-04 |
236.0801 KRW |
74,362.4207 JOE |
237.0000 KRW |
234.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2025-04-03 |
231.7780 KRW |
100,001.4359 JOE |
225.0000 KRW |
225.0000 KRW |
238.0000 KRW |
236.0000 KRW |
| 2025-04-02 |
246.0830 KRW |
487,609.0914 JOE |
246.0000 KRW |
234.0000 KRW |
255.0000 KRW |
236.0000 KRW |
| 2025-04-01 |
255.2700 KRW |
831,806.8725 JOE |
253.0000 KRW |
249.0000 KRW |
260.0000 KRW |
254.0000 KRW |
| 2025-03-31 |
343.8551 KRW |
31,139,317.1347 JOE |
257.0000 KRW |
245.0000 KRW |
451.0000 KRW |
251.0000 KRW |
| 2025-03-30 |
253.9603 KRW |
14,606.5412 JOE |
262.0000 KRW |
252.0000 KRW |
262.0000 KRW |
256.0000 KRW |
| 2025-03-29 |
261.4248 KRW |
23,472.9899 JOE |
265.0000 KRW |
260.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2025-03-28 |
271.2547 KRW |
9,483.9243 JOE |
274.0000 KRW |
268.0000 KRW |
274.0000 KRW |
269.0000 KRW |
| 2025-03-27 |
303.5889 KRW |
23,125.2548 JOE |
303.0000 KRW |
301.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-03-26 |
305.1304 KRW |
7,357.8880 JOE |
305.0000 KRW |
301.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2025-03-25 |
312.9211 KRW |
12,302.7984 JOE |
315.0000 KRW |
310.0000 KRW |
319.0000 KRW |
315.0000 KRW |
| 2025-03-24 |
304.2757 KRW |
33,837.6396 JOE |
304.0000 KRW |
301.0000 KRW |
307.0000 KRW |
304.0000 KRW |
| 2025-03-23 |
286.0466 KRW |
49,181.0762 JOE |
284.0000 KRW |
283.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-03-22 |
286.0666 KRW |
7,620.6756 JOE |
284.0000 KRW |
284.0000 KRW |
289.0000 KRW |
287.0000 KRW |
| 2025-03-21 |
272.5244 KRW |
97,503.0777 JOE |
271.0000 KRW |
267.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2025-03-20 |
286.4575 KRW |
649,500.0071 JOE |
284.0000 KRW |
273.0000 KRW |
305.0000 KRW |
273.0000 KRW |
| 2025-03-19 |
287.5140 KRW |
51,102.8673 JOE |
288.0000 KRW |
283.0000 KRW |
292.0000 KRW |
284.0000 KRW |
| 2025-03-18 |
272.9620 KRW |
43,529.9630 JOE |
275.0000 KRW |
270.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2025-03-17 |
279.7055 KRW |
853.8458 JOE |
276.0000 KRW |
276.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2025-03-16 |
277.7399 KRW |
18,570.1800 JOE |
273.0000 KRW |
271.0000 KRW |
283.0000 KRW |
271.0000 KRW |
| 2025-03-15 |
281.0887 KRW |
18,292.7120 JOE |
272.0000 KRW |
272.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-03-14 |
277.6821 KRW |
3,461.2843 JOE |
277.0000 KRW |
277.0000 KRW |
280.0000 KRW |
277.0000 KRW |