Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
45.1840 KRW |
867,711.1624 JST |
45.7400 KRW |
44.5000 KRW |
45.9700 KRW |
45.3000 KRW |
| 2025-06-12 |
45.6929 KRW |
84,352.6931 JST |
45.7400 KRW |
45.5300 KRW |
45.7700 KRW |
45.6400 KRW |
| 2025-06-11 |
47.7493 KRW |
361,261.2778 JST |
48.6000 KRW |
46.8600 KRW |
48.9400 KRW |
46.8600 KRW |
| 2025-06-10 |
46.6379 KRW |
1,691,987.8790 JST |
46.1100 KRW |
46.0000 KRW |
47.2200 KRW |
47.0000 KRW |
| 2025-06-09 |
46.4854 KRW |
370,613.2479 JST |
46.1100 KRW |
46.0000 KRW |
46.8600 KRW |
46.8600 KRW |
| 2025-06-08 |
47.1228 KRW |
216,069.3127 JST |
47.5800 KRW |
46.7500 KRW |
47.5800 KRW |
46.7800 KRW |
| 2025-06-07 |
47.3008 KRW |
311,985.4817 JST |
46.6800 KRW |
46.6800 KRW |
47.4500 KRW |
47.4500 KRW |
| 2025-06-06 |
46.5925 KRW |
348,923.3881 JST |
46.8400 KRW |
46.4400 KRW |
46.9200 KRW |
46.7800 KRW |
| 2025-06-05 |
45.6984 KRW |
668,118.9446 JST |
45.9800 KRW |
45.3300 KRW |
46.2200 KRW |
45.6600 KRW |
| 2025-06-04 |
46.0145 KRW |
308,434.1670 JST |
45.8700 KRW |
45.8700 KRW |
46.2100 KRW |
46.0200 KRW |
| 2025-06-03 |
47.7082 KRW |
910,511.3101 JST |
47.6300 KRW |
47.3400 KRW |
48.1100 KRW |
47.3700 KRW |
| 2025-06-02 |
46.4495 KRW |
79,747.9419 JST |
46.3900 KRW |
46.3000 KRW |
46.6900 KRW |
46.6900 KRW |
| 2025-06-01 |
46.5006 KRW |
49,403.0252 JST |
46.4500 KRW |
46.3700 KRW |
46.9000 KRW |
46.9000 KRW |
| 2025-05-31 |
46.2895 KRW |
334,553.0730 JST |
46.1900 KRW |
46.1300 KRW |
46.4300 KRW |
46.2100 KRW |
| 2025-05-30 |
47.2251 KRW |
273,633.2652 JST |
47.6000 KRW |
46.8000 KRW |
47.6000 KRW |
47.0900 KRW |
| 2025-05-29 |
48.6291 KRW |
147,547.2711 JST |
48.7100 KRW |
48.5000 KRW |
48.8400 KRW |
48.6700 KRW |
| 2025-05-28 |
48.8691 KRW |
321,718.7811 JST |
48.8200 KRW |
48.6600 KRW |
49.0500 KRW |
49.0100 KRW |
| 2025-05-27 |
49.5034 KRW |
88,169.2059 JST |
49.2300 KRW |
49.2300 KRW |
49.7400 KRW |
49.7400 KRW |
| 2025-05-26 |
49.1856 KRW |
182,141.7519 JST |
49.3800 KRW |
49.0500 KRW |
49.6500 KRW |
49.3000 KRW |
| 2025-05-25 |
50.0235 KRW |
174,569.6361 JST |
49.8500 KRW |
49.8400 KRW |
50.1300 KRW |
50.0900 KRW |
| 2025-05-24 |
50.5877 KRW |
172,898.0828 JST |
50.8700 KRW |
50.5000 KRW |
50.8700 KRW |
50.6200 KRW |
| 2025-05-23 |
51.0078 KRW |
1,431,742.3706 JST |
51.3500 KRW |
50.6100 KRW |
51.3500 KRW |
50.9300 KRW |
| 2025-05-22 |
53.9266 KRW |
956,601.6788 JST |
54.2000 KRW |
53.6900 KRW |
54.2700 KRW |
53.9400 KRW |
| 2025-05-21 |
52.5999 KRW |
908,632.0907 JST |
52.9100 KRW |
52.0400 KRW |
53.1900 KRW |
52.3700 KRW |
| 2025-05-20 |
51.8985 KRW |
1,472,488.9916 JST |
51.7400 KRW |
51.3000 KRW |
52.4400 KRW |
51.3000 KRW |
| 2025-05-19 |
49.6173 KRW |
139,580.4992 JST |
49.7100 KRW |
49.3200 KRW |
49.8000 KRW |
49.5300 KRW |
| 2025-05-18 |
49.9535 KRW |
634,474.3074 JST |
51.2900 KRW |
48.9300 KRW |
51.3000 KRW |
49.8700 KRW |
| 2025-05-17 |
49.9878 KRW |
486,588.4417 JST |
50.1300 KRW |
49.6500 KRW |
50.1300 KRW |
49.6900 KRW |
| 2025-05-16 |
51.4955 KRW |
362,151.1073 JST |
51.6400 KRW |
51.0700 KRW |
51.8100 KRW |
51.4300 KRW |
| 2025-05-15 |
51.3747 KRW |
1,419,486.4506 JST |
50.9400 KRW |
50.9400 KRW |
53.3800 KRW |
51.4600 KRW |
| 2025-05-14 |
53.1185 KRW |
1,174,543.7081 JST |
52.4800 KRW |
52.3600 KRW |
53.4200 KRW |
53.1600 KRW |
| 2025-05-13 |
53.0979 KRW |
1,080,849.3028 JST |
52.4700 KRW |
52.3800 KRW |
53.7400 KRW |
53.6100 KRW |
| 2025-05-12 |
54.3167 KRW |
3,705,210.1118 JST |
53.8500 KRW |
52.7300 KRW |
57.5000 KRW |
54.2100 KRW |
| 2025-05-11 |
51.7833 KRW |
423,658.6647 JST |
52.0600 KRW |
51.3400 KRW |
52.4100 KRW |
52.1900 KRW |
| 2025-05-10 |
52.5201 KRW |
454,907.0142 JST |
52.2100 KRW |
51.9000 KRW |
53.4200 KRW |
53.4200 KRW |
| 2025-05-09 |
52.4428 KRW |
526,884.5791 JST |
52.3000 KRW |
52.0600 KRW |
53.0100 KRW |
52.8200 KRW |
| 2025-05-08 |
50.9374 KRW |
1,240,516.1848 JST |
49.8300 KRW |
49.8300 KRW |
51.7900 KRW |
51.3600 KRW |
| 2025-05-07 |
48.6235 KRW |
982,387.3146 JST |
48.3400 KRW |
47.9200 KRW |
48.9200 KRW |
48.8100 KRW |
| 2025-05-06 |
48.4585 KRW |
339,919.6442 JST |
48.7500 KRW |
47.9300 KRW |
48.9300 KRW |
48.4300 KRW |
| 2025-05-05 |
50.2813 KRW |
278,576.7232 JST |
50.3700 KRW |
49.9100 KRW |
50.7300 KRW |
50.3100 KRW |
| 2025-05-04 |
51.1509 KRW |
351,821.5634 JST |
51.3200 KRW |
50.9800 KRW |
51.3200 KRW |
51.3100 KRW |
| 2025-05-03 |
50.8770 KRW |
1,602,679.1118 JST |
51.6700 KRW |
50.5000 KRW |
51.7900 KRW |
51.0300 KRW |
| 2025-05-02 |
52.2387 KRW |
969,725.1499 JST |
52.4600 KRW |
51.8900 KRW |
52.5700 KRW |
52.4000 KRW |
| 2025-05-01 |
54.4529 KRW |
1,715,218.9869 JST |
54.9000 KRW |
53.7600 KRW |
54.9000 KRW |
54.2500 KRW |
| 2025-04-30 |
53.3950 KRW |
791,254.0190 JST |
52.5000 KRW |
52.5000 KRW |
54.1500 KRW |
53.7700 KRW |
| 2025-04-29 |
54.2455 KRW |
2,231,850.5865 JST |
54.3500 KRW |
53.7500 KRW |
55.0700 KRW |
54.2200 KRW |
| 2025-04-28 |
57.4195 KRW |
8,185,015.3155 JST |
57.2100 KRW |
56.6700 KRW |
58.3000 KRW |
57.4900 KRW |
| 2025-04-27 |
60.8002 KRW |
42,990,484.8668 JST |
60.3200 KRW |
56.8900 KRW |
63.3100 KRW |
57.5400 KRW |
| 2025-04-26 |
46.6662 KRW |
3,351,068.7441 JST |
46.5400 KRW |
46.5100 KRW |
47.3100 KRW |
46.7700 KRW |
| 2025-04-25 |
45.7720 KRW |
229,363.9424 JST |
45.7800 KRW |
45.6200 KRW |
45.9100 KRW |
45.7600 KRW |