Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
44.4164 KRW |
60,767.1611 JST |
44.4100 KRW |
44.3100 KRW |
44.4600 KRW |
44.3100 KRW |
| 2025-03-13 |
44.6070 KRW |
20,349.1071 JST |
44.6500 KRW |
44.5000 KRW |
44.6900 KRW |
44.5800 KRW |
| 2025-03-12 |
44.2734 KRW |
74,069.2741 JST |
44.0200 KRW |
44.0000 KRW |
44.5000 KRW |
44.5000 KRW |
| 2025-03-11 |
44.8910 KRW |
179,459.6218 JST |
44.4900 KRW |
44.4200 KRW |
45.0600 KRW |
45.0200 KRW |
| 2025-03-10 |
45.8612 KRW |
217,401.4748 JST |
46.3500 KRW |
45.5100 KRW |
46.8100 KRW |
45.6300 KRW |
| 2025-03-09 |
46.6434 KRW |
260,694.5415 JST |
47.3000 KRW |
46.0300 KRW |
47.4800 KRW |
46.2200 KRW |
| 2025-03-08 |
48.5422 KRW |
292,262.3732 JST |
48.6800 KRW |
48.4800 KRW |
48.9700 KRW |
48.5200 KRW |
| 2025-03-07 |
48.3481 KRW |
281,586.0798 JST |
48.5100 KRW |
48.2000 KRW |
48.5600 KRW |
48.3700 KRW |
| 2025-03-06 |
47.9342 KRW |
140,575.8542 JST |
48.0800 KRW |
47.7400 KRW |
48.0900 KRW |
47.7900 KRW |
| 2025-03-05 |
48.5810 KRW |
127,495.9715 JST |
48.5700 KRW |
48.5400 KRW |
48.6900 KRW |
48.5600 KRW |
| 2025-03-04 |
48.1923 KRW |
407,976.2667 JST |
47.7600 KRW |
47.6900 KRW |
49.2500 KRW |
48.7700 KRW |
| 2025-03-03 |
49.1784 KRW |
2,583,490.8875 JST |
49.3500 KRW |
47.4500 KRW |
50.0300 KRW |
47.4500 KRW |
| 2025-03-02 |
49.0848 KRW |
1,046,367.1289 JST |
47.7900 KRW |
47.7900 KRW |
49.7600 KRW |
49.7300 KRW |
| 2025-03-01 |
47.6506 KRW |
83,624.2635 JST |
47.5000 KRW |
47.2700 KRW |
47.7600 KRW |
47.7600 KRW |
| 2025-02-28 |
47.2067 KRW |
88,016.7352 JST |
46.9200 KRW |
46.9200 KRW |
47.5000 KRW |
47.4000 KRW |
| 2025-02-27 |
46.3993 KRW |
982,050.5307 JST |
46.5500 KRW |
45.5700 KRW |
47.0000 KRW |
46.8700 KRW |
| 2025-02-26 |
46.1629 KRW |
343,008.2378 JST |
46.5500 KRW |
45.5700 KRW |
46.6300 KRW |
46.4200 KRW |
| 2025-02-25 |
46.1207 KRW |
177,125.5958 JST |
46.1200 KRW |
45.7700 KRW |
47.0200 KRW |
47.0200 KRW |
| 2025-02-24 |
49.4018 KRW |
245,915.8138 JST |
49.5400 KRW |
48.7600 KRW |
49.7000 KRW |
48.7600 KRW |
| 2025-02-23 |
50.2635 KRW |
54,055.4972 JST |
49.6700 KRW |
49.6700 KRW |
50.5100 KRW |
50.1800 KRW |
| 2025-02-22 |
49.3716 KRW |
104,607.5290 JST |
49.4000 KRW |
49.3000 KRW |
49.6900 KRW |
49.5500 KRW |
| 2025-02-21 |
50.0824 KRW |
619,184.5708 JST |
50.9500 KRW |
49.3200 KRW |
50.9500 KRW |
49.3800 KRW |
| 2025-02-20 |
50.7678 KRW |
110,068.5984 JST |
50.4000 KRW |
50.4000 KRW |
51.0600 KRW |
51.0600 KRW |
| 2025-02-19 |
50.4196 KRW |
947,481.0852 JST |
50.4900 KRW |
50.2200 KRW |
50.6800 KRW |
50.4300 KRW |
| 2025-02-18 |
50.1210 KRW |
141,840.8471 JST |
50.1200 KRW |
49.7200 KRW |
50.3900 KRW |
50.3900 KRW |
| 2025-02-17 |
51.2743 KRW |
235,936.3836 JST |
51.7900 KRW |
50.9600 KRW |
51.7900 KRW |
50.9600 KRW |
| 2025-02-16 |
51.5055 KRW |
108,114.3276 JST |
51.3500 KRW |
51.3400 KRW |
51.6900 KRW |
51.5700 KRW |
| 2025-02-15 |
50.7105 KRW |
66,507.7926 JST |
50.5900 KRW |
50.4800 KRW |
50.8600 KRW |
50.8400 KRW |
| 2025-02-14 |
49.9590 KRW |
255,573.7322 JST |
49.9400 KRW |
49.7700 KRW |
50.8600 KRW |
49.8200 KRW |
| 2025-02-13 |
50.4871 KRW |
393,806.6593 JST |
50.5200 KRW |
50.2300 KRW |
50.7700 KRW |
50.2400 KRW |
| 2025-02-12 |
51.5877 KRW |
334,938.4276 JST |
51.1300 KRW |
51.1300 KRW |
52.2300 KRW |
52.2200 KRW |
| 2025-02-11 |
52.1221 KRW |
143,451.4966 JST |
52.4300 KRW |
52.0500 KRW |
52.4900 KRW |
52.2100 KRW |
| 2025-02-10 |
51.4192 KRW |
163,439.9141 JST |
51.0500 KRW |
51.0500 KRW |
52.1400 KRW |
52.1400 KRW |
| 2025-02-09 |
51.3580 KRW |
159,138.2680 JST |
51.4900 KRW |
51.1000 KRW |
51.8900 KRW |
51.1000 KRW |
| 2025-02-08 |
51.0220 KRW |
772,803.9632 JST |
51.0800 KRW |
50.8500 KRW |
51.4600 KRW |
51.4600 KRW |
| 2025-02-07 |
51.0917 KRW |
342,713.5528 JST |
50.5700 KRW |
50.5700 KRW |
51.5700 KRW |
50.7800 KRW |
| 2025-02-06 |
50.6395 KRW |
2,300,383.7454 JST |
51.5400 KRW |
50.0100 KRW |
51.5400 KRW |
51.2600 KRW |
| 2025-02-05 |
52.6021 KRW |
2,451,952.5539 JST |
53.3500 KRW |
51.2700 KRW |
53.4800 KRW |
51.2700 KRW |
| 2025-02-04 |
54.1838 KRW |
2,299,849.6839 JST |
54.3700 KRW |
53.6400 KRW |
54.8400 KRW |
54.6800 KRW |
| 2025-02-03 |
51.8513 KRW |
1,638,886.7165 JST |
50.4600 KRW |
50.3700 KRW |
52.8600 KRW |
52.7800 KRW |
| 2025-02-02 |
53.9983 KRW |
3,573,547.8766 JST |
56.0200 KRW |
52.5200 KRW |
56.0200 KRW |
52.5300 KRW |
| 2025-02-01 |
59.4293 KRW |
1,668,484.2087 JST |
59.5100 KRW |
59.2100 KRW |
59.8700 KRW |
59.4200 KRW |
| 2025-01-31 |
57.9370 KRW |
2,079,051.4514 JST |
58.2300 KRW |
57.4600 KRW |
58.3500 KRW |
57.9200 KRW |
| 2025-01-30 |
56.7055 KRW |
466,226.2841 JST |
56.6800 KRW |
56.5300 KRW |
56.9900 KRW |
56.6600 KRW |
| 2025-01-29 |
55.7654 KRW |
831,057.7826 JST |
55.4800 KRW |
55.3300 KRW |
56.4300 KRW |
56.0500 KRW |
| 2025-01-28 |
56.1323 KRW |
193,578.8363 JST |
56.1900 KRW |
55.8600 KRW |
56.3300 KRW |
55.8600 KRW |
| 2025-01-27 |
56.3699 KRW |
453,830.0279 JST |
56.1800 KRW |
56.0500 KRW |
56.6500 KRW |
56.3600 KRW |
| 2025-01-26 |
57.4182 KRW |
599,936.9349 JST |
57.4500 KRW |
57.2900 KRW |
57.6700 KRW |
57.4500 KRW |
| 2025-01-25 |
57.7372 KRW |
598,850.3121 JST |
58.0100 KRW |
57.4500 KRW |
58.0800 KRW |
57.6500 KRW |
| 2025-01-24 |
57.8519 KRW |
214,358.5961 JST |
58.1700 KRW |
57.5100 KRW |
58.2100 KRW |
57.5100 KRW |