Identifier on Bithumb: KRW-KSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
20,524.7196 KRW |
809.9624 KSM |
20,760.0000 KRW |
20,430.0000 KRW |
21,000.0000 KRW |
20,900.0000 KRW |
| 2025-05-06 |
20,380.9757 KRW |
357.1405 KSM |
20,360.0000 KRW |
19,960.0000 KRW |
20,480.0000 KRW |
20,420.0000 KRW |
| 2025-05-05 |
20,888.8288 KRW |
729.9468 KSM |
20,760.0000 KRW |
20,620.0000 KRW |
21,130.0000 KRW |
20,620.0000 KRW |
| 2025-05-04 |
20,842.1889 KRW |
281.0999 KSM |
20,980.0000 KRW |
20,750.0000 KRW |
21,050.0000 KRW |
20,750.0000 KRW |
| 2025-05-03 |
21,726.1449 KRW |
348.8990 KSM |
21,940.0000 KRW |
21,300.0000 KRW |
21,990.0000 KRW |
21,690.0000 KRW |
| 2025-05-02 |
22,401.8998 KRW |
223.4118 KSM |
22,580.0000 KRW |
22,130.0000 KRW |
22,640.0000 KRW |
22,440.0000 KRW |
| 2025-05-01 |
22,862.0069 KRW |
1,857.7401 KSM |
22,930.0000 KRW |
22,610.0000 KRW |
23,080.0000 KRW |
22,890.0000 KRW |
| 2025-04-30 |
21,970.1157 KRW |
888.9055 KSM |
21,710.0000 KRW |
21,690.0000 KRW |
22,180.0000 KRW |
21,980.0000 KRW |
| 2025-04-29 |
23,298.9428 KRW |
764.6020 KSM |
23,450.0000 KRW |
23,010.0000 KRW |
23,500.0000 KRW |
23,120.0000 KRW |
| 2025-04-28 |
23,075.0794 KRW |
503.8380 KSM |
22,980.0000 KRW |
22,650.0000 KRW |
23,600.0000 KRW |
23,430.0000 KRW |
| 2025-04-27 |
22,975.9733 KRW |
233.5144 KSM |
22,980.0000 KRW |
22,830.0000 KRW |
23,190.0000 KRW |
22,910.0000 KRW |
| 2025-04-26 |
23,468.3397 KRW |
112.1516 KSM |
23,460.0000 KRW |
23,280.0000 KRW |
23,710.0000 KRW |
23,570.0000 KRW |
| 2025-04-25 |
23,486.9532 KRW |
3,663.2733 KSM |
23,470.0000 KRW |
23,310.0000 KRW |
23,750.0000 KRW |
23,580.0000 KRW |
| 2025-04-24 |
22,551.3643 KRW |
674.9237 KSM |
22,280.0000 KRW |
22,100.0000 KRW |
22,930.0000 KRW |
22,930.0000 KRW |
| 2025-04-23 |
21,892.0027 KRW |
490.2920 KSM |
21,950.0000 KRW |
21,630.0000 KRW |
22,280.0000 KRW |
21,870.0000 KRW |
| 2025-04-22 |
20,621.8021 KRW |
1,139.8865 KSM |
20,800.0000 KRW |
20,400.0000 KRW |
21,000.0000 KRW |
20,860.0000 KRW |
| 2025-04-21 |
20,046.1588 KRW |
417.1468 KSM |
20,170.0000 KRW |
19,770.0000 KRW |
20,230.0000 KRW |
20,030.0000 KRW |
| 2025-04-20 |
19,572.1960 KRW |
871.9461 KSM |
19,520.0000 KRW |
19,410.0000 KRW |
20,000.0000 KRW |
19,730.0000 KRW |
| 2025-04-19 |
19,314.5665 KRW |
935.5923 KSM |
18,940.0000 KRW |
18,930.0000 KRW |
19,480.0000 KRW |
19,440.0000 KRW |
| 2025-04-18 |
18,276.6912 KRW |
88.5279 KSM |
18,160.0000 KRW |
18,160.0000 KRW |
18,340.0000 KRW |
18,300.0000 KRW |
| 2025-04-17 |
17,962.0947 KRW |
1,710.3220 KSM |
17,670.0000 KRW |
17,650.0000 KRW |
18,170.0000 KRW |
17,830.0000 KRW |
| 2025-04-16 |
17,912.2713 KRW |
1,170.5095 KSM |
18,150.0000 KRW |
17,520.0000 KRW |
18,300.0000 KRW |
18,070.0000 KRW |
| 2025-04-15 |
18,684.8249 KRW |
650.5600 KSM |
18,730.0000 KRW |
18,550.0000 KRW |
18,880.0000 KRW |
18,590.0000 KRW |
| 2025-04-14 |
19,695.8788 KRW |
72.4468 KSM |
19,920.0000 KRW |
19,250.0000 KRW |
19,920.0000 KRW |
19,470.0000 KRW |
| 2025-04-13 |
19,717.4342 KRW |
628.3133 KSM |
19,670.0000 KRW |
19,160.0000 KRW |
20,160.0000 KRW |
19,220.0000 KRW |
| 2025-04-12 |
20,175.4402 KRW |
597.8209 KSM |
20,170.0000 KRW |
19,990.0000 KRW |
20,330.0000 KRW |
20,150.0000 KRW |
| 2025-04-11 |
19,494.2428 KRW |
289.2292 KSM |
19,360.0000 KRW |
19,350.0000 KRW |
19,770.0000 KRW |
19,580.0000 KRW |
| 2025-04-10 |
19,792.6549 KRW |
6,507.0694 KSM |
18,750.0000 KRW |
18,740.0000 KRW |
20,460.0000 KRW |
19,160.0000 KRW |
| 2025-04-09 |
19,883.5816 KRW |
3,233.5402 KSM |
18,750.0000 KRW |
18,740.0000 KRW |
20,460.0000 KRW |
20,370.0000 KRW |
| 2025-04-08 |
18,881.9622 KRW |
873.5202 KSM |
19,070.0000 KRW |
18,450.0000 KRW |
19,140.0000 KRW |
18,570.0000 KRW |
| 2025-04-07 |
18,889.8577 KRW |
1,753.1727 KSM |
19,160.0000 KRW |
18,580.0000 KRW |
19,220.0000 KRW |
19,190.0000 KRW |
| 2025-04-06 |
19,933.3879 KRW |
4,756.3333 KSM |
21,060.0000 KRW |
19,310.0000 KRW |
21,060.0000 KRW |
19,360.0000 KRW |
| 2025-04-05 |
21,742.4895 KRW |
82.8729 KSM |
21,880.0000 KRW |
21,690.0000 KRW |
21,890.0000 KRW |
21,870.0000 KRW |
| 2025-04-04 |
22,195.7186 KRW |
529.3249 KSM |
22,240.0000 KRW |
22,010.0000 KRW |
22,880.0000 KRW |
22,330.0000 KRW |
| 2025-04-03 |
22,057.3097 KRW |
129.5598 KSM |
21,800.0000 KRW |
21,800.0000 KRW |
22,430.0000 KRW |
22,400.0000 KRW |
| 2025-04-02 |
22,757.1649 KRW |
2,132.4268 KSM |
23,010.0000 KRW |
21,970.0000 KRW |
23,590.0000 KRW |
22,120.0000 KRW |
| 2025-04-01 |
23,990.9803 KRW |
1,872.9699 KSM |
24,200.0000 KRW |
23,760.0000 KRW |
24,420.0000 KRW |
23,950.0000 KRW |
| 2025-03-31 |
23,532.6501 KRW |
604.9364 KSM |
23,870.0000 KRW |
23,380.0000 KRW |
23,870.0000 KRW |
23,500.0000 KRW |
| 2025-03-30 |
23,694.2678 KRW |
323.1621 KSM |
23,820.0000 KRW |
23,460.0000 KRW |
24,030.0000 KRW |
23,690.0000 KRW |
| 2025-03-29 |
23,459.2567 KRW |
228.9860 KSM |
23,830.0000 KRW |
23,360.0000 KRW |
23,930.0000 KRW |
23,660.0000 KRW |
| 2025-03-28 |
24,810.6823 KRW |
777.7266 KSM |
24,970.0000 KRW |
24,710.0000 KRW |
24,970.0000 KRW |
24,760.0000 KRW |
| 2025-03-27 |
26,580.6822 KRW |
38.3619 KSM |
26,880.0000 KRW |
26,520.0000 KRW |
26,880.0000 KRW |
26,520.0000 KRW |
| 2025-03-26 |
26,754.6764 KRW |
201.4842 KSM |
26,820.0000 KRW |
26,570.0000 KRW |
27,070.0000 KRW |
26,730.0000 KRW |
| 2025-03-25 |
26,943.6084 KRW |
337.0469 KSM |
26,990.0000 KRW |
26,780.0000 KRW |
27,070.0000 KRW |
26,980.0000 KRW |
| 2025-03-24 |
26,908.1805 KRW |
251.3326 KSM |
26,940.0000 KRW |
26,710.0000 KRW |
27,180.0000 KRW |
26,760.0000 KRW |
| 2025-03-23 |
25,243.4562 KRW |
1,003.8217 KSM |
24,900.0000 KRW |
24,820.0000 KRW |
25,730.0000 KRW |
25,480.0000 KRW |
| 2025-03-22 |
25,342.8089 KRW |
93.5525 KSM |
24,900.0000 KRW |
24,900.0000 KRW |
25,600.0000 KRW |
25,440.0000 KRW |
| 2025-03-21 |
25,199.2525 KRW |
284.0082 KSM |
25,240.0000 KRW |
25,000.0000 KRW |
25,540.0000 KRW |
25,090.0000 KRW |
| 2025-03-20 |
25,722.8859 KRW |
227.2569 KSM |
25,940.0000 KRW |
25,300.0000 KRW |
25,960.0000 KRW |
25,460.0000 KRW |
| 2025-03-19 |
26,284.6861 KRW |
413.0732 KSM |
26,260.0000 KRW |
25,920.0000 KRW |
26,680.0000 KRW |
26,560.0000 KRW |