Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
50.1055 KRW |
907,778.9804 JST |
50.0000 KRW |
49.5000 KRW |
50.5900 KRW |
50.4000 KRW |
| 2025-08-26 |
51.8396 KRW |
11,764,751.6248 JST |
50.0500 KRW |
50.0500 KRW |
54.1100 KRW |
52.4300 KRW |
| 2025-08-25 |
50.5564 KRW |
13,202,491.3957 JST |
50.0500 KRW |
49.0500 KRW |
51.4900 KRW |
49.5800 KRW |
| 2025-08-24 |
48.1612 KRW |
1,879,255.5060 JST |
47.6700 KRW |
47.6400 KRW |
49.0400 KRW |
47.9600 KRW |
| 2025-08-23 |
48.2333 KRW |
588,223.8500 JST |
48.6300 KRW |
47.7600 KRW |
48.7300 KRW |
48.1800 KRW |
| 2025-08-22 |
47.5690 KRW |
347,483.9914 JST |
47.0000 KRW |
46.9700 KRW |
48.3000 KRW |
48.1200 KRW |
| 2025-08-21 |
47.9616 KRW |
780,220.0300 JST |
47.6500 KRW |
47.5900 KRW |
48.4900 KRW |
47.9300 KRW |
| 2025-08-20 |
46.3986 KRW |
406,398.1608 JST |
45.7600 KRW |
45.7600 KRW |
47.0700 KRW |
47.0700 KRW |
| 2025-08-19 |
45.3523 KRW |
43,928.9378 JST |
45.3000 KRW |
45.3000 KRW |
45.6500 KRW |
45.5200 KRW |
| 2025-08-18 |
45.7013 KRW |
56,812.2042 JST |
45.5100 KRW |
45.4900 KRW |
45.9200 KRW |
45.9200 KRW |
| 2025-08-17 |
46.6461 KRW |
108,474.6232 JST |
46.5200 KRW |
46.3500 KRW |
46.7700 KRW |
46.7000 KRW |
| 2025-08-16 |
45.8800 KRW |
848.8224 JST |
45.8800 KRW |
45.8800 KRW |
45.8800 KRW |
45.8800 KRW |
| 2025-08-15 |
46.3722 KRW |
262,397.3141 JST |
46.5000 KRW |
46.1500 KRW |
46.6800 KRW |
46.5000 KRW |
| 2025-08-14 |
47.3585 KRW |
753,403.3338 JST |
47.4400 KRW |
46.9500 KRW |
47.8800 KRW |
47.0500 KRW |
| 2025-08-13 |
47.0724 KRW |
237,358.4950 JST |
46.8100 KRW |
46.7500 KRW |
47.1600 KRW |
47.0200 KRW |
| 2025-08-12 |
46.5478 KRW |
157,457.5475 JST |
46.4100 KRW |
46.4100 KRW |
46.8000 KRW |
46.7600 KRW |
| 2025-08-11 |
47.0449 KRW |
38,869.9437 JST |
47.0000 KRW |
46.8500 KRW |
47.0900 KRW |
46.8500 KRW |
| 2025-08-10 |
47.0702 KRW |
624,953.2133 JST |
47.0300 KRW |
46.8300 KRW |
47.3100 KRW |
47.0500 KRW |
| 2025-08-09 |
46.5003 KRW |
1,007,175.4423 JST |
46.4800 KRW |
46.3800 KRW |
46.6600 KRW |
46.6000 KRW |
| 2025-08-08 |
45.7496 KRW |
1,157,881.5116 JST |
45.6400 KRW |
45.5000 KRW |
46.0500 KRW |
45.6900 KRW |
| 2025-08-07 |
45.2456 KRW |
306,656.8948 JST |
45.4300 KRW |
45.1300 KRW |
45.6100 KRW |
45.1300 KRW |
| 2025-08-06 |
44.9607 KRW |
581,625.6272 JST |
44.8400 KRW |
44.8100 KRW |
45.1700 KRW |
44.9700 KRW |
| 2025-08-05 |
45.2693 KRW |
508,120.1444 JST |
45.3500 KRW |
45.0900 KRW |
45.7200 KRW |
45.2800 KRW |
| 2025-08-04 |
45.9972 KRW |
160,654.4122 JST |
45.9600 KRW |
45.8800 KRW |
46.2400 KRW |
46.2200 KRW |
| 2025-08-03 |
45.4978 KRW |
460,491.5678 JST |
45.2500 KRW |
45.2300 KRW |
45.7400 KRW |
45.7400 KRW |
| 2025-08-02 |
45.4188 KRW |
286,710.3831 JST |
45.5900 KRW |
45.1300 KRW |
45.8000 KRW |
45.3400 KRW |
| 2025-08-01 |
47.0852 KRW |
708,004.8773 JST |
47.2400 KRW |
46.7200 KRW |
47.5400 KRW |
47.0600 KRW |
| 2025-07-31 |
48.7703 KRW |
847,610.7602 JST |
49.0600 KRW |
48.5300 KRW |
49.3100 KRW |
48.6000 KRW |
| 2025-07-30 |
50.3234 KRW |
1,356,361.6232 JST |
50.8600 KRW |
49.6000 KRW |
51.1200 KRW |
50.3000 KRW |
| 2025-07-29 |
54.1001 KRW |
4,343,042.2960 JST |
53.7600 KRW |
53.4800 KRW |
54.8000 KRW |
54.7900 KRW |
| 2025-07-28 |
50.4845 KRW |
679,307.6991 JST |
50.6400 KRW |
50.1100 KRW |
50.8900 KRW |
50.3600 KRW |
| 2025-07-27 |
50.9216 KRW |
74,622.2984 JST |
50.8800 KRW |
50.7100 KRW |
51.0100 KRW |
50.9100 KRW |
| 2025-07-26 |
50.7732 KRW |
9,761.1609 JST |
50.7100 KRW |
50.6300 KRW |
50.9000 KRW |
50.9000 KRW |
| 2025-07-25 |
50.5357 KRW |
199,538.4681 JST |
50.3700 KRW |
50.3600 KRW |
50.8100 KRW |
50.5400 KRW |
| 2025-07-24 |
50.8309 KRW |
656,293.7190 JST |
50.4200 KRW |
50.3100 KRW |
51.0600 KRW |
50.7200 KRW |
| 2025-07-23 |
50.5303 KRW |
644,392.8712 JST |
51.3100 KRW |
49.9300 KRW |
51.4100 KRW |
50.6500 KRW |
| 2025-07-22 |
51.8213 KRW |
296,237.6255 JST |
51.7100 KRW |
51.4300 KRW |
52.0900 KRW |
52.0800 KRW |
| 2025-07-21 |
51.6718 KRW |
474,793.6544 JST |
51.8400 KRW |
51.4100 KRW |
52.1300 KRW |
52.1100 KRW |
| 2025-07-20 |
51.6004 KRW |
638,552.2691 JST |
51.3900 KRW |
51.2600 KRW |
51.9900 KRW |
51.4600 KRW |
| 2025-07-19 |
51.6912 KRW |
265,721.6188 JST |
51.7400 KRW |
51.3000 KRW |
51.9600 KRW |
51.4000 KRW |
| 2025-07-18 |
52.3342 KRW |
683,749.7149 JST |
52.4700 KRW |
51.7500 KRW |
52.6200 KRW |
52.0100 KRW |
| 2025-07-17 |
51.3870 KRW |
48,464.3463 JST |
51.4100 KRW |
51.1500 KRW |
51.6600 KRW |
51.2800 KRW |
| 2025-07-16 |
50.8963 KRW |
291,216.0270 JST |
50.5600 KRW |
50.5600 KRW |
51.1300 KRW |
51.1300 KRW |
| 2025-07-15 |
49.3031 KRW |
270,452.0980 JST |
48.5000 KRW |
48.5000 KRW |
49.7000 KRW |
49.7000 KRW |
| 2025-07-14 |
49.5391 KRW |
207,364.2367 JST |
49.4300 KRW |
49.2800 KRW |
49.6700 KRW |
49.6200 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 |