Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
49.6173 KRW |
139,580.4992 JST |
49.7100 KRW |
49.3200 KRW |
49.8000 KRW |
49.5300 KRW |
| 2025-05-18 |
49.9535 KRW |
634,474.3074 JST |
51.2900 KRW |
48.9300 KRW |
51.3000 KRW |
49.8700 KRW |
| 2025-05-17 |
49.9878 KRW |
486,588.4417 JST |
50.1300 KRW |
49.6500 KRW |
50.1300 KRW |
49.6900 KRW |
| 2025-05-16 |
51.4955 KRW |
362,151.1073 JST |
51.6400 KRW |
51.0700 KRW |
51.8100 KRW |
51.4300 KRW |
| 2025-05-15 |
51.3747 KRW |
1,419,486.4506 JST |
50.9400 KRW |
50.9400 KRW |
53.3800 KRW |
51.4600 KRW |
| 2025-05-14 |
53.1185 KRW |
1,174,543.7081 JST |
52.4800 KRW |
52.3600 KRW |
53.4200 KRW |
53.1600 KRW |
| 2025-05-13 |
53.0979 KRW |
1,080,849.3028 JST |
52.4700 KRW |
52.3800 KRW |
53.7400 KRW |
53.6100 KRW |
| 2025-05-12 |
54.3167 KRW |
3,705,210.1118 JST |
53.8500 KRW |
52.7300 KRW |
57.5000 KRW |
54.2100 KRW |
| 2025-05-11 |
51.7833 KRW |
423,658.6647 JST |
52.0600 KRW |
51.3400 KRW |
52.4100 KRW |
52.1900 KRW |
| 2025-05-10 |
52.5201 KRW |
454,907.0142 JST |
52.2100 KRW |
51.9000 KRW |
53.4200 KRW |
53.4200 KRW |
| 2025-05-09 |
52.4428 KRW |
526,884.5791 JST |
52.3000 KRW |
52.0600 KRW |
53.0100 KRW |
52.8200 KRW |
| 2025-05-08 |
50.9374 KRW |
1,240,516.1848 JST |
49.8300 KRW |
49.8300 KRW |
51.7900 KRW |
51.3600 KRW |
| 2025-05-07 |
48.6235 KRW |
982,387.3146 JST |
48.3400 KRW |
47.9200 KRW |
48.9200 KRW |
48.8100 KRW |
| 2025-05-06 |
48.4585 KRW |
339,919.6442 JST |
48.7500 KRW |
47.9300 KRW |
48.9300 KRW |
48.4300 KRW |
| 2025-05-05 |
50.2813 KRW |
278,576.7232 JST |
50.3700 KRW |
49.9100 KRW |
50.7300 KRW |
50.3100 KRW |
| 2025-05-04 |
51.1509 KRW |
351,821.5634 JST |
51.3200 KRW |
50.9800 KRW |
51.3200 KRW |
51.3100 KRW |
| 2025-05-03 |
50.8770 KRW |
1,602,679.1118 JST |
51.6700 KRW |
50.5000 KRW |
51.7900 KRW |
51.0300 KRW |
| 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 |