Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
49.6337 KRW |
2,515,436.5995 JST |
49.4800 KRW |
49.3000 KRW |
50.3000 KRW |
49.7900 KRW |
| 2025-07-13 |
49.6750 KRW |
1,100,786.6224 JST |
49.4800 KRW |
49.4200 KRW |
49.7900 KRW |
49.4200 KRW |
| 2025-07-12 |
49.3793 KRW |
423,243.6762 JST |
49.6800 KRW |
49.0000 KRW |
49.6800 KRW |
49.5400 KRW |
| 2025-07-11 |
49.1564 KRW |
650,886.9086 JST |
49.1600 KRW |
48.8900 KRW |
49.6100 KRW |
49.2000 KRW |
| 2025-07-10 |
47.8861 KRW |
362,108.2157 JST |
47.8500 KRW |
47.6900 KRW |
47.9500 KRW |
47.8200 KRW |
| 2025-07-09 |
47.4419 KRW |
182,468.1909 JST |
47.2400 KRW |
47.0700 KRW |
47.7300 KRW |
47.5300 KRW |
| 2025-07-08 |
47.1599 KRW |
341,412.0274 JST |
47.0400 KRW |
47.0100 KRW |
47.3300 KRW |
47.1900 KRW |
| 2025-07-07 |
46.9338 KRW |
449,307.9824 JST |
47.0800 KRW |
46.7500 KRW |
47.3200 KRW |
46.9000 KRW |
| 2025-07-06 |
47.3688 KRW |
228,034.3082 JST |
47.1400 KRW |
47.1400 KRW |
47.5100 KRW |
47.5000 KRW |
| 2025-07-05 |
47.2409 KRW |
141,046.8264 JST |
47.1200 KRW |
47.0200 KRW |
47.3200 KRW |
47.1900 KRW |
| 2025-07-04 |
46.9565 KRW |
269,438.7978 JST |
47.1800 KRW |
46.6400 KRW |
47.3400 KRW |
47.0500 KRW |
| 2025-07-03 |
47.1627 KRW |
952,951.4245 JST |
46.9000 KRW |
46.7600 KRW |
47.2900 KRW |
47.2400 KRW |
| 2025-07-02 |
47.1669 KRW |
1,783,830.8100 JST |
47.1000 KRW |
46.8600 KRW |
47.3000 KRW |
47.1600 KRW |
| 2025-07-01 |
46.4357 KRW |
345,782.4439 JST |
46.3600 KRW |
46.0200 KRW |
46.6900 KRW |
46.4200 KRW |
| 2025-06-30 |
46.4273 KRW |
198,668.4732 JST |
46.3400 KRW |
46.3400 KRW |
46.5800 KRW |
46.5000 KRW |
| 2025-06-29 |
46.1945 KRW |
45,972.3001 JST |
46.0700 KRW |
46.0000 KRW |
46.3800 KRW |
46.3700 KRW |
| 2025-06-28 |
46.2787 KRW |
50,685.4586 JST |
46.3200 KRW |
46.1800 KRW |
46.4500 KRW |
46.2600 KRW |
| 2025-06-27 |
46.1491 KRW |
119,006.7030 JST |
45.8400 KRW |
45.8400 KRW |
46.2800 KRW |
46.2700 KRW |
| 2025-06-26 |
45.4870 KRW |
65,942.5113 JST |
45.5500 KRW |
45.3400 KRW |
45.7900 KRW |
45.3700 KRW |
| 2025-06-25 |
46.1417 KRW |
129,964.2012 JST |
46.5100 KRW |
45.8000 KRW |
46.5100 KRW |
45.9500 KRW |
| 2025-06-24 |
48.0636 KRW |
2,252,147.6674 JST |
47.9600 KRW |
46.8300 KRW |
49.2900 KRW |
49.2200 KRW |
| 2025-06-23 |
47.8140 KRW |
559,874.2576 JST |
47.9600 KRW |
46.8300 KRW |
48.4200 KRW |
48.3100 KRW |
| 2025-06-22 |
45.1911 KRW |
431,560.7052 JST |
45.4700 KRW |
44.7600 KRW |
45.6300 KRW |
45.3000 KRW |
| 2025-06-21 |
47.7505 KRW |
1,704,583.8386 JST |
47.4000 KRW |
47.3800 KRW |
48.2100 KRW |
47.7200 KRW |
| 2025-06-20 |
46.6556 KRW |
692,967.8545 JST |
46.5200 KRW |
46.4100 KRW |
47.1000 KRW |
47.0700 KRW |
| 2025-06-19 |
46.1847 KRW |
340,735.0428 JST |
45.9000 KRW |
45.8800 KRW |
46.3100 KRW |
46.2800 KRW |
| 2025-06-18 |
45.3400 KRW |
117.8870 JST |
45.3400 KRW |
45.3400 KRW |
45.3400 KRW |
45.3400 KRW |
| 2025-06-17 |
46.0206 KRW |
5,115,452.8709 JST |
45.8800 KRW |
45.1600 KRW |
47.1600 KRW |
46.0700 KRW |
| 2025-06-16 |
46.0995 KRW |
1,549,605.0537 JST |
45.8800 KRW |
45.7900 KRW |
46.3500 KRW |
46.1300 KRW |
| 2025-06-15 |
45.0177 KRW |
63,230.6313 JST |
45.0300 KRW |
45.0000 KRW |
45.3300 KRW |
45.3300 KRW |
| 2025-06-14 |
44.8134 KRW |
142,280.1235 JST |
44.9000 KRW |
44.6800 KRW |
45.1400 KRW |
44.7000 KRW |
| 2025-06-13 |
44.9222 KRW |
62,654.3559 JST |
45.0600 KRW |
44.7000 KRW |
45.3300 KRW |
45.2000 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 |