Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
45.5339 KRW |
127,508.8794 JST |
45.4000 KRW |
45.4000 KRW |
45.8500 KRW |
45.6900 KRW |
| 2025-04-23 |
45.1179 KRW |
377,737.1316 JST |
45.1900 KRW |
44.9800 KRW |
45.3300 KRW |
45.3300 KRW |
| 2025-04-22 |
45.0359 KRW |
1,436,154.8775 JST |
45.0300 KRW |
44.8300 KRW |
45.3200 KRW |
45.3000 KRW |
| 2025-04-21 |
44.5108 KRW |
834,006.2198 JST |
44.4600 KRW |
44.3000 KRW |
44.9400 KRW |
44.6700 KRW |
| 2025-04-20 |
44.6259 KRW |
19,376.7758 JST |
44.6500 KRW |
44.6000 KRW |
44.7300 KRW |
44.7200 KRW |
| 2025-04-19 |
44.1548 KRW |
82,379.7423 JST |
44.3500 KRW |
44.0700 KRW |
44.4000 KRW |
44.1100 KRW |
| 2025-04-18 |
44.2527 KRW |
318,615.6714 JST |
44.3100 KRW |
44.0600 KRW |
44.5100 KRW |
44.0600 KRW |
| 2025-04-17 |
44.4440 KRW |
107,626.6521 JST |
44.3700 KRW |
44.3500 KRW |
44.5300 KRW |
44.4100 KRW |
| 2025-04-16 |
45.1245 KRW |
244,471.3157 JST |
45.3700 KRW |
44.9000 KRW |
45.3700 KRW |
44.9800 KRW |
| 2025-04-15 |
44.3812 KRW |
68,600.9281 JST |
44.2900 KRW |
44.2900 KRW |
44.7500 KRW |
44.7500 KRW |
| 2025-04-14 |
44.8308 KRW |
254,615.3537 JST |
44.9000 KRW |
44.6100 KRW |
44.9900 KRW |
44.7600 KRW |
| 2025-04-13 |
45.1887 KRW |
1,112,115.0102 JST |
44.7300 KRW |
44.6400 KRW |
45.5700 KRW |
45.3200 KRW |
| 2025-04-12 |
44.1063 KRW |
152,097.6903 JST |
44.2200 KRW |
43.9200 KRW |
44.3700 KRW |
44.1600 KRW |
| 2025-04-11 |
43.6963 KRW |
53,220.8469 JST |
43.3600 KRW |
43.3600 KRW |
43.8700 KRW |
43.7800 KRW |
| 2025-04-10 |
43.5143 KRW |
5,534,215.1493 JST |
43.2600 KRW |
32.8100 KRW |
44.8200 KRW |
44.4500 KRW |
| 2025-04-09 |
43.9805 KRW |
2,323,860.5231 JST |
43.2600 KRW |
43.1200 KRW |
44.4900 KRW |
44.3700 KRW |
| 2025-04-08 |
44.7388 KRW |
406,406.7663 JST |
45.5000 KRW |
43.4300 KRW |
45.5500 KRW |
43.4300 KRW |
| 2025-04-07 |
44.4180 KRW |
54,616.4188 JST |
44.2300 KRW |
44.1900 KRW |
44.4500 KRW |
44.4200 KRW |
| 2025-04-06 |
46.7457 KRW |
431,591.6612 JST |
47.2700 KRW |
46.2500 KRW |
47.4500 KRW |
46.2500 KRW |
| 2025-04-05 |
46.3592 KRW |
38,311.3565 JST |
46.5500 KRW |
46.2000 KRW |
46.5500 KRW |
46.3700 KRW |
| 2025-04-04 |
46.9190 KRW |
124,020.8190 JST |
47.0200 KRW |
46.6700 KRW |
47.0200 KRW |
46.7600 KRW |
| 2025-04-03 |
46.1682 KRW |
254,599.0743 JST |
45.9700 KRW |
45.9100 KRW |
46.3600 KRW |
46.2800 KRW |
| 2025-04-02 |
47.0655 KRW |
2,769,592.5071 JST |
47.2200 KRW |
46.5000 KRW |
47.8100 KRW |
46.5800 KRW |
| 2025-04-01 |
46.2598 KRW |
509,003.4687 JST |
46.0800 KRW |
45.9800 KRW |
46.3700 KRW |
46.3500 KRW |
| 2025-03-31 |
46.4648 KRW |
317,524.5428 JST |
46.0100 KRW |
46.0000 KRW |
46.6000 KRW |
46.5900 KRW |
| 2025-03-30 |
45.9578 KRW |
139,176.4991 JST |
45.8400 KRW |
45.8300 KRW |
46.3200 KRW |
46.0500 KRW |
| 2025-03-29 |
47.0624 KRW |
146,268.7689 JST |
46.9200 KRW |
46.8200 KRW |
47.2400 KRW |
46.9900 KRW |
| 2025-03-28 |
46.1287 KRW |
234,888.8190 JST |
46.0100 KRW |
46.0000 KRW |
46.4200 KRW |
46.4100 KRW |
| 2025-03-27 |
46.3419 KRW |
113,824.7089 JST |
46.5600 KRW |
46.2800 KRW |
46.5600 KRW |
46.4300 KRW |
| 2025-03-26 |
45.7501 KRW |
96,996.4588 JST |
45.4900 KRW |
45.4900 KRW |
45.9300 KRW |
45.8700 KRW |
| 2025-03-25 |
45.2669 KRW |
495,428.1331 JST |
45.2500 KRW |
45.2100 KRW |
45.4000 KRW |
45.2400 KRW |
| 2025-03-24 |
45.6349 KRW |
323,690.4239 JST |
45.7200 KRW |
45.4400 KRW |
45.8300 KRW |
45.4400 KRW |
| 2025-03-23 |
46.2936 KRW |
2,063,359.6384 JST |
46.0600 KRW |
45.5600 KRW |
46.6500 KRW |
45.5700 KRW |
| 2025-03-22 |
46.3880 KRW |
342,485.2990 JST |
46.0600 KRW |
46.0600 KRW |
46.5800 KRW |
46.5700 KRW |
| 2025-03-21 |
46.2883 KRW |
1,809,599.5814 JST |
46.1600 KRW |
45.9500 KRW |
46.4600 KRW |
46.4200 KRW |
| 2025-03-20 |
45.1095 KRW |
171,924.3330 JST |
44.5600 KRW |
44.5300 KRW |
45.4600 KRW |
45.3300 KRW |
| 2025-03-19 |
44.3402 KRW |
204,839.1821 JST |
44.5000 KRW |
44.1300 KRW |
44.6600 KRW |
44.4400 KRW |
| 2025-03-18 |
45.2528 KRW |
1,560,944.8887 JST |
44.0200 KRW |
44.0200 KRW |
46.0000 KRW |
45.6200 KRW |
| 2025-03-17 |
43.2602 KRW |
91,419.0563 JST |
43.1000 KRW |
43.1000 KRW |
43.3900 KRW |
43.3900 KRW |
| 2025-03-16 |
43.1758 KRW |
231,332.8994 JST |
43.3600 KRW |
42.9500 KRW |
43.6700 KRW |
42.9900 KRW |
| 2025-03-15 |
44.4906 KRW |
49,284.9658 JST |
44.5100 KRW |
44.3000 KRW |
44.5100 KRW |
44.3600 KRW |
| 2025-03-14 |
44.4164 KRW |
60,767.1611 JST |
44.4100 KRW |
44.3100 KRW |
44.4600 KRW |
44.3100 KRW |