Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
58.6800 KRW |
1,022.0305 JST |
58.6900 KRW |
58.6500 KRW |
58.7000 KRW |
58.7000 KRW |
| 2025-12-04 |
58.3220 KRW |
82,435.7678 JST |
58.4000 KRW |
58.1300 KRW |
58.7200 KRW |
58.4800 KRW |
| 2025-12-03 |
58.1680 KRW |
541,453.9928 JST |
58.1000 KRW |
57.4000 KRW |
58.6200 KRW |
57.7300 KRW |
| 2025-12-02 |
64.5961 KRW |
1,167,062.6301 JST |
65.4900 KRW |
62.7600 KRW |
66.4200 KRW |
62.8300 KRW |
| 2025-12-01 |
65.5902 KRW |
1,484,465.3102 JST |
65.5000 KRW |
64.4300 KRW |
66.5100 KRW |
64.9100 KRW |
| 2025-11-30 |
63.4659 KRW |
846,111.3409 JST |
63.2100 KRW |
62.2500 KRW |
64.5000 KRW |
64.4900 KRW |
| 2025-11-29 |
59.5527 KRW |
212,885.3933 JST |
59.7400 KRW |
59.3900 KRW |
59.9400 KRW |
59.6300 KRW |
| 2025-11-28 |
58.5872 KRW |
198,930.4011 JST |
58.7200 KRW |
58.3200 KRW |
58.7300 KRW |
58.5700 KRW |
| 2025-11-27 |
58.5022 KRW |
91,162.7429 JST |
58.0000 KRW |
58.0000 KRW |
58.6600 KRW |
58.6600 KRW |
| 2025-11-26 |
57.0892 KRW |
136,367.2332 JST |
57.4500 KRW |
56.6800 KRW |
57.5500 KRW |
57.0100 KRW |
| 2025-11-25 |
57.4160 KRW |
145,648.1555 JST |
57.2000 KRW |
57.2000 KRW |
57.6400 KRW |
57.3600 KRW |
| 2025-11-24 |
56.3795 KRW |
91,143.2632 JST |
56.6400 KRW |
56.2900 KRW |
56.9200 KRW |
56.3400 KRW |
| 2025-11-23 |
56.6514 KRW |
803.0167 JST |
56.6500 KRW |
56.5700 KRW |
56.6600 KRW |
56.5700 KRW |
| 2025-11-22 |
56.1521 KRW |
43,037.6819 JST |
56.2900 KRW |
56.0100 KRW |
56.3400 KRW |
56.1800 KRW |
| 2025-11-21 |
55.6232 KRW |
303,606.0739 JST |
55.5200 KRW |
55.2900 KRW |
56.1900 KRW |
56.1100 KRW |
| 2025-11-20 |
55.0889 KRW |
855,463.0064 JST |
55.0000 KRW |
54.6500 KRW |
55.7700 KRW |
55.7300 KRW |
| 2025-11-19 |
56.4007 KRW |
957,844.4385 JST |
56.0800 KRW |
55.8600 KRW |
56.7800 KRW |
56.6000 KRW |
| 2025-11-18 |
55.5653 KRW |
205,768.9330 JST |
55.2600 KRW |
55.2100 KRW |
55.8400 KRW |
55.5500 KRW |
| 2025-11-17 |
54.6910 KRW |
215,472.6014 JST |
54.5700 KRW |
54.4300 KRW |
54.8300 KRW |
54.7600 KRW |
| 2025-11-16 |
54.4577 KRW |
562,487.2921 JST |
54.4500 KRW |
53.8800 KRW |
55.0100 KRW |
54.0600 KRW |
| 2025-11-15 |
54.9128 KRW |
175,328.2728 JST |
55.0000 KRW |
54.7400 KRW |
55.2200 KRW |
54.7600 KRW |
| 2025-11-14 |
54.8771 KRW |
490,820.2610 JST |
54.8700 KRW |
54.6200 KRW |
55.3400 KRW |
54.9600 KRW |
| 2025-11-13 |
54.8895 KRW |
496,725.0912 JST |
54.1300 KRW |
54.1300 KRW |
55.3400 KRW |
55.1700 KRW |
| 2025-11-12 |
55.2594 KRW |
136,158.5620 JST |
55.2100 KRW |
55.0000 KRW |
55.4800 KRW |
55.1600 KRW |
| 2025-11-11 |
54.9604 KRW |
111,753.3880 JST |
55.0500 KRW |
54.6700 KRW |
55.2200 KRW |
54.9500 KRW |
| 2025-11-10 |
54.6081 KRW |
3,218.6902 JST |
54.8600 KRW |
54.5100 KRW |
54.8600 KRW |
54.5100 KRW |
| 2025-11-09 |
53.9968 KRW |
89,331.6357 JST |
53.8300 KRW |
53.7200 KRW |
54.0900 KRW |
53.9400 KRW |
| 2025-11-08 |
53.7993 KRW |
239,858.1557 JST |
53.9100 KRW |
53.6500 KRW |
54.1900 KRW |
53.9700 KRW |
| 2025-11-07 |
53.8099 KRW |
851,798.4634 JST |
53.3200 KRW |
53.3100 KRW |
54.4700 KRW |
53.7500 KRW |
| 2025-11-06 |
52.7528 KRW |
92,424.7023 JST |
52.7600 KRW |
52.4100 KRW |
53.3100 KRW |
52.7400 KRW |
| 2025-11-05 |
52.0489 KRW |
62,698.5728 JST |
51.9000 KRW |
51.9000 KRW |
52.1100 KRW |
51.9600 KRW |
| 2025-11-04 |
50.8873 KRW |
812,762.6694 JST |
51.5600 KRW |
49.8000 KRW |
51.8200 KRW |
50.5200 KRW |
| 2025-11-03 |
51.7250 KRW |
569,259.6901 JST |
51.6800 KRW |
51.1400 KRW |
52.9900 KRW |
52.9600 KRW |
| 2025-11-02 |
51.9141 KRW |
107,254.0719 JST |
51.6700 KRW |
51.6300 KRW |
52.8200 KRW |
52.0700 KRW |
| 2025-11-01 |
51.5897 KRW |
213,546.2121 JST |
51.6600 KRW |
51.4900 KRW |
51.7100 KRW |
51.7100 KRW |
| 2025-10-31 |
52.5289 KRW |
546,239.9004 JST |
52.4300 KRW |
52.3800 KRW |
52.8900 KRW |
52.5700 KRW |
| 2025-10-30 |
52.8546 KRW |
1,121,257.3678 JST |
52.3400 KRW |
52.2800 KRW |
53.3200 KRW |
52.9400 KRW |
| 2025-10-29 |
51.6662 KRW |
827,786.2914 JST |
51.2800 KRW |
51.2800 KRW |
52.2700 KRW |
51.8000 KRW |
| 2025-10-28 |
50.5916 KRW |
136,037.5951 JST |
50.4700 KRW |
50.3600 KRW |
50.7500 KRW |
50.6700 KRW |
| 2025-10-27 |
50.4032 KRW |
422,657.5701 JST |
50.3400 KRW |
50.3400 KRW |
50.5300 KRW |
50.3800 KRW |
| 2025-10-26 |
50.1451 KRW |
395,974.1647 JST |
50.3500 KRW |
50.0000 KRW |
50.3500 KRW |
50.0900 KRW |
| 2025-10-25 |
49.6621 KRW |
134,425.0195 JST |
49.4300 KRW |
49.4000 KRW |
49.8900 KRW |
49.8800 KRW |
| 2025-10-24 |
49.4723 KRW |
81,460.6711 JST |
49.8900 KRW |
49.2400 KRW |
49.9000 KRW |
49.2600 KRW |
| 2025-10-23 |
50.2542 KRW |
27,709.2272 JST |
50.4100 KRW |
50.0600 KRW |
50.4100 KRW |
50.3900 KRW |
| 2025-10-22 |
50.1439 KRW |
996,173.5221 JST |
50.4100 KRW |
50.0000 KRW |
50.4700 KRW |
50.0600 KRW |
| 2025-10-21 |
49.8060 KRW |
331,492.7634 JST |
49.8800 KRW |
49.4800 KRW |
49.9900 KRW |
49.8700 KRW |
| 2025-10-20 |
49.5982 KRW |
729,355.6657 JST |
49.5700 KRW |
49.3400 KRW |
49.8100 KRW |
49.6300 KRW |
| 2025-10-19 |
48.4674 KRW |
173,036.1275 JST |
48.2100 KRW |
48.2100 KRW |
48.6800 KRW |
48.6800 KRW |
| 2025-10-18 |
47.6093 KRW |
28,077.7288 JST |
47.5100 KRW |
47.5100 KRW |
47.8400 KRW |
47.5300 KRW |
| 2025-10-17 |
47.0817 KRW |
24,831.4731 JST |
46.9800 KRW |
46.9800 KRW |
47.4200 KRW |
47.4200 KRW |