Identifier on Bithumb: KRW-JST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
47.1599 KRW |
341,412.0274 JST |
47.0400 KRW |
47.0100 KRW |
47.3300 KRW |
47.1900 KRW |
| 2025-07-07 |
46.9338 KRW |
449,307.9824 JST |
47.0800 KRW |
46.7500 KRW |
47.3200 KRW |
46.9000 KRW |
| 2025-07-06 |
47.3688 KRW |
228,034.3082 JST |
47.1400 KRW |
47.1400 KRW |
47.5100 KRW |
47.5000 KRW |
| 2025-07-05 |
47.2409 KRW |
141,046.8264 JST |
47.1200 KRW |
47.0200 KRW |
47.3200 KRW |
47.1900 KRW |
| 2025-07-04 |
46.9565 KRW |
269,438.7978 JST |
47.1800 KRW |
46.6400 KRW |
47.3400 KRW |
47.0500 KRW |
| 2025-07-03 |
47.1627 KRW |
952,951.4245 JST |
46.9000 KRW |
46.7600 KRW |
47.2900 KRW |
47.2400 KRW |
| 2025-07-02 |
47.1669 KRW |
1,783,830.8100 JST |
47.1000 KRW |
46.8600 KRW |
47.3000 KRW |
47.1600 KRW |
| 2025-07-01 |
46.4357 KRW |
345,782.4439 JST |
46.3600 KRW |
46.0200 KRW |
46.6900 KRW |
46.4200 KRW |
| 2025-06-30 |
46.4273 KRW |
198,668.4732 JST |
46.3400 KRW |
46.3400 KRW |
46.5800 KRW |
46.5000 KRW |
| 2025-06-29 |
46.1945 KRW |
45,972.3001 JST |
46.0700 KRW |
46.0000 KRW |
46.3800 KRW |
46.3700 KRW |
| 2025-06-28 |
46.2787 KRW |
50,685.4586 JST |
46.3200 KRW |
46.1800 KRW |
46.4500 KRW |
46.2600 KRW |
| 2025-06-27 |
46.1491 KRW |
119,006.7030 JST |
45.8400 KRW |
45.8400 KRW |
46.2800 KRW |
46.2700 KRW |
| 2025-06-26 |
45.4870 KRW |
65,942.5113 JST |
45.5500 KRW |
45.3400 KRW |
45.7900 KRW |
45.3700 KRW |
| 2025-06-25 |
46.1417 KRW |
129,964.2012 JST |
46.5100 KRW |
45.8000 KRW |
46.5100 KRW |
45.9500 KRW |
| 2025-06-24 |
48.0636 KRW |
2,252,147.6674 JST |
47.9600 KRW |
46.8300 KRW |
49.2900 KRW |
49.2200 KRW |
| 2025-06-23 |
47.8140 KRW |
559,874.2576 JST |
47.9600 KRW |
46.8300 KRW |
48.4200 KRW |
48.3100 KRW |
| 2025-06-22 |
45.1911 KRW |
431,560.7052 JST |
45.4700 KRW |
44.7600 KRW |
45.6300 KRW |
45.3000 KRW |
| 2025-06-21 |
47.7505 KRW |
1,704,583.8386 JST |
47.4000 KRW |
47.3800 KRW |
48.2100 KRW |
47.7200 KRW |
| 2025-06-20 |
46.6556 KRW |
692,967.8545 JST |
46.5200 KRW |
46.4100 KRW |
47.1000 KRW |
47.0700 KRW |
| 2025-06-19 |
46.1847 KRW |
340,735.0428 JST |
45.9000 KRW |
45.8800 KRW |
46.3100 KRW |
46.2800 KRW |
| 2025-06-18 |
45.3400 KRW |
117.8870 JST |
45.3400 KRW |
45.3400 KRW |
45.3400 KRW |
45.3400 KRW |
| 2025-06-17 |
46.0206 KRW |
5,115,452.8709 JST |
45.8800 KRW |
45.1600 KRW |
47.1600 KRW |
46.0700 KRW |
| 2025-06-16 |
46.0995 KRW |
1,549,605.0537 JST |
45.8800 KRW |
45.7900 KRW |
46.3500 KRW |
46.1300 KRW |
| 2025-06-15 |
45.0177 KRW |
63,230.6313 JST |
45.0300 KRW |
45.0000 KRW |
45.3300 KRW |
45.3300 KRW |
| 2025-06-14 |
44.8134 KRW |
142,280.1235 JST |
44.9000 KRW |
44.6800 KRW |
45.1400 KRW |
44.7000 KRW |
| 2025-06-13 |
44.9222 KRW |
62,654.3559 JST |
45.0600 KRW |
44.7000 KRW |
45.3300 KRW |
45.2000 KRW |
| 2025-06-12 |
45.6929 KRW |
84,352.6931 JST |
45.7400 KRW |
45.5300 KRW |
45.7700 KRW |
45.6400 KRW |
| 2025-06-11 |
47.7493 KRW |
361,261.2778 JST |
48.6000 KRW |
46.8600 KRW |
48.9400 KRW |
46.8600 KRW |
| 2025-06-10 |
46.6379 KRW |
1,691,987.8790 JST |
46.1100 KRW |
46.0000 KRW |
47.2200 KRW |
47.0000 KRW |
| 2025-06-09 |
46.4854 KRW |
370,613.2479 JST |
46.1100 KRW |
46.0000 KRW |
46.8600 KRW |
46.8600 KRW |