Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
47.0914 KRW |
74,891.3300 JST |
47.0500 KRW |
47.0100 KRW |
47.2100 KRW |
47.1100 KRW |
| 2025-10-05 |
46.9710 KRW |
171,800.0986 JST |
46.9600 KRW |
46.9500 KRW |
47.0500 KRW |
47.0400 KRW |
| 2025-10-04 |
46.6708 KRW |
195,749.4526 JST |
46.5500 KRW |
46.4600 KRW |
47.0900 KRW |
46.8900 KRW |
| 2025-10-03 |
46.5787 KRW |
99,318.9215 JST |
46.5500 KRW |
46.4600 KRW |
46.7100 KRW |
46.7000 KRW |
| 2025-10-02 |
46.3443 KRW |
137,380.5374 JST |
46.3200 KRW |
46.2200 KRW |
46.5400 KRW |
46.5400 KRW |
| 2025-10-01 |
46.1733 KRW |
97,701.5332 JST |
46.4500 KRW |
46.0500 KRW |
46.4500 KRW |
46.2400 KRW |
| 2025-09-30 |
45.9284 KRW |
103,990.9752 JST |
46.1900 KRW |
45.8400 KRW |
46.2000 KRW |
45.8400 KRW |
| 2025-09-29 |
45.9533 KRW |
34,861.9755 JST |
46.0700 KRW |
45.9200 KRW |
46.0700 KRW |
45.9200 KRW |
| 2025-09-28 |
46.0826 KRW |
21,105.4003 JST |
46.0600 KRW |
46.0600 KRW |
46.1000 KRW |
46.1000 KRW |
| 2025-09-27 |
46.1588 KRW |
118,045.4160 JST |
46.3200 KRW |
46.1000 KRW |
46.3200 KRW |
46.1300 KRW |
| 2025-09-26 |
45.9491 KRW |
22,185.5227 JST |
46.0300 KRW |
45.8100 KRW |
46.0300 KRW |
45.9300 KRW |
| 2025-09-25 |
45.6514 KRW |
1,042,646.3786 JST |
45.9100 KRW |
45.5600 KRW |
45.9100 KRW |
45.6100 KRW |
| 2025-09-24 |
46.1389 KRW |
102,944.7494 JST |
46.2000 KRW |
46.0400 KRW |
46.2600 KRW |
46.2100 KRW |
| 2025-09-23 |
46.5744 KRW |
138,047.3483 JST |
46.4500 KRW |
46.3600 KRW |
47.0400 KRW |
46.8900 KRW |
| 2025-09-22 |
46.6386 KRW |
4,780,902.6897 JST |
46.6900 KRW |
46.1500 KRW |
47.3600 KRW |
47.0500 KRW |
| 2025-09-21 |
47.0666 KRW |
2,851,245.9432 JST |
47.0100 KRW |
46.6300 KRW |
47.2500 KRW |
46.7100 KRW |
| 2025-09-20 |
48.3668 KRW |
1,676,390.9079 JST |
48.5000 KRW |
48.0000 KRW |
48.7800 KRW |
48.1100 KRW |
| 2025-09-19 |
46.4162 KRW |
33,003.6862 JST |
46.4900 KRW |
46.2300 KRW |
46.5700 KRW |
46.3700 KRW |
| 2025-09-18 |
47.3949 KRW |
773,079.6196 JST |
46.6100 KRW |
46.6000 KRW |
47.7300 KRW |
47.2700 KRW |
| 2025-09-17 |
45.7607 KRW |
284,966.6530 JST |
45.7200 KRW |
45.4600 KRW |
46.0800 KRW |
46.0800 KRW |
| 2025-09-16 |
45.7304 KRW |
78,378.1131 JST |
45.4800 KRW |
45.4100 KRW |
46.1900 KRW |
45.8500 KRW |
| 2025-09-15 |
46.8730 KRW |
56,389.9856 JST |
46.8700 KRW |
46.7500 KRW |
47.0000 KRW |
46.8500 KRW |
| 2025-09-14 |
47.8085 KRW |
368,833.5389 JST |
47.5100 KRW |
47.5100 KRW |
48.3900 KRW |
47.6100 KRW |
| 2025-09-13 |
47.9871 KRW |
325,285.9802 JST |
47.9100 KRW |
47.3500 KRW |
48.4300 KRW |
48.4300 KRW |
| 2025-09-12 |
47.6153 KRW |
75,281.9820 JST |
47.3900 KRW |
47.3600 KRW |
47.6500 KRW |
47.6100 KRW |
| 2025-09-11 |
47.3543 KRW |
41,432.8206 JST |
47.2400 KRW |
47.2000 KRW |
47.4900 KRW |
47.2700 KRW |
| 2025-09-10 |
47.2450 KRW |
319,326.9817 JST |
47.3400 KRW |
47.1300 KRW |
47.4000 KRW |
47.3900 KRW |
| 2025-09-09 |
47.1384 KRW |
503,036.9078 JST |
47.4000 KRW |
47.0800 KRW |
47.5300 KRW |
47.2300 KRW |
| 2025-09-08 |
47.0496 KRW |
513,143.8525 JST |
46.7900 KRW |
46.7800 KRW |
47.4500 KRW |
47.1100 KRW |
| 2025-09-07 |
46.7943 KRW |
89,501.9846 JST |
46.8200 KRW |
46.7000 KRW |
47.0200 KRW |
46.8500 KRW |
| 2025-09-06 |
46.5739 KRW |
896,556.0861 JST |
47.4500 KRW |
46.2800 KRW |
47.5400 KRW |
46.8500 KRW |
| 2025-09-05 |
47.6029 KRW |
63,434.5300 JST |
47.6200 KRW |
47.5000 KRW |
47.7200 KRW |
47.5300 KRW |
| 2025-09-04 |
47.1132 KRW |
344,300.0718 JST |
47.3000 KRW |
47.0000 KRW |
47.3700 KRW |
47.3700 KRW |
| 2025-09-03 |
48.2204 KRW |
423,997.3356 JST |
48.2600 KRW |
48.1500 KRW |
48.2600 KRW |
48.2200 KRW |
| 2025-09-02 |
48.3381 KRW |
212,531.7886 JST |
48.7500 KRW |
48.1500 KRW |
48.7500 KRW |
48.6300 KRW |
| 2025-09-01 |
49.2108 KRW |
634,545.5793 JST |
49.4000 KRW |
48.8500 KRW |
49.5900 KRW |
48.9000 KRW |
| 2025-08-31 |
50.4247 KRW |
228,388.8651 JST |
50.2300 KRW |
50.2300 KRW |
50.7500 KRW |
50.4900 KRW |
| 2025-08-30 |
50.7087 KRW |
786,918.8790 JST |
50.8200 KRW |
50.5800 KRW |
50.9500 KRW |
50.9500 KRW |
| 2025-08-29 |
50.0160 KRW |
3,037,018.8014 JST |
49.2400 KRW |
48.9600 KRW |
50.5000 KRW |
50.4700 KRW |
| 2025-08-28 |
51.6322 KRW |
899,096.3904 JST |
51.5500 KRW |
51.1300 KRW |
54.3900 KRW |
51.7000 KRW |
| 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 |