Identifier on Bithumb: KRW-KSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
25,185.4458 KRW |
171.9389 KSM |
25,240.0000 KRW |
25,000.0000 KRW |
25,630.0000 KRW |
25,630.0000 KRW |
| 2025-03-17 |
25,482.9413 KRW |
807.6715 KSM |
25,300.0000 KRW |
25,280.0000 KRW |
25,770.0000 KRW |
25,650.0000 KRW |
| 2025-03-16 |
24,325.6704 KRW |
549.9874 KSM |
24,110.0000 KRW |
24,010.0000 KRW |
24,620.0000 KRW |
24,060.0000 KRW |
| 2025-03-15 |
24,795.2299 KRW |
481.4880 KSM |
24,750.0000 KRW |
24,660.0000 KRW |
24,990.0000 KRW |
24,990.0000 KRW |
| 2025-03-14 |
24,457.6793 KRW |
508.7564 KSM |
24,230.0000 KRW |
24,230.0000 KRW |
24,630.0000 KRW |
24,320.0000 KRW |
| 2025-03-13 |
23,293.8065 KRW |
515.5954 KSM |
23,590.0000 KRW |
22,910.0000 KRW |
23,670.0000 KRW |
23,570.0000 KRW |
| 2025-03-12 |
23,629.8370 KRW |
168.6954 KSM |
23,130.0000 KRW |
22,820.0000 KRW |
23,780.0000 KRW |
23,670.0000 KRW |
| 2025-03-11 |
23,905.0210 KRW |
1,804.3568 KSM |
22,750.0000 KRW |
22,750.0000 KRW |
24,340.0000 KRW |
24,050.0000 KRW |
| 2025-03-10 |
24,402.1444 KRW |
4,541.1156 KSM |
24,640.0000 KRW |
23,050.0000 KRW |
25,040.0000 KRW |
24,050.0000 KRW |
| 2025-03-09 |
24,653.5077 KRW |
2,315.0119 KSM |
25,260.0000 KRW |
24,150.0000 KRW |
25,260.0000 KRW |
24,650.0000 KRW |
| 2025-03-08 |
26,082.5151 KRW |
88.2513 KSM |
25,990.0000 KRW |
25,610.0000 KRW |
26,330.0000 KRW |
26,210.0000 KRW |
| 2025-03-07 |
27,035.1678 KRW |
1,703.3607 KSM |
27,310.0000 KRW |
26,750.0000 KRW |
27,750.0000 KRW |
26,880.0000 KRW |
| 2025-03-06 |
27,342.6781 KRW |
1,292.2576 KSM |
27,350.0000 KRW |
26,770.0000 KRW |
27,710.0000 KRW |
27,310.0000 KRW |
| 2025-03-05 |
27,285.2828 KRW |
1,702.5663 KSM |
27,100.0000 KRW |
26,760.0000 KRW |
27,870.0000 KRW |
27,610.0000 KRW |
| 2025-03-04 |
25,709.2994 KRW |
3,393.1616 KSM |
25,650.0000 KRW |
24,750.0000 KRW |
27,010.0000 KRW |
26,380.0000 KRW |
| 2025-03-03 |
28,115.1774 KRW |
1,890.7065 KSM |
29,280.0000 KRW |
26,680.0000 KRW |
29,720.0000 KRW |
26,680.0000 KRW |
| 2025-03-02 |
30,315.8797 KRW |
4,823.1442 KSM |
27,900.0000 KRW |
27,660.0000 KRW |
31,410.0000 KRW |
31,290.0000 KRW |
| 2025-03-01 |
28,135.0445 KRW |
493.0389 KSM |
27,860.0000 KRW |
27,830.0000 KRW |
28,690.0000 KRW |
28,600.0000 KRW |
| 2025-02-28 |
28,633.1544 KRW |
1,018.2479 KSM |
28,280.0000 KRW |
28,140.0000 KRW |
29,050.0000 KRW |
28,950.0000 KRW |
| 2025-02-27 |
29,418.6795 KRW |
13,373.9527 KSM |
29,830.0000 KRW |
28,160.0000 KRW |
30,470.0000 KRW |
29,570.0000 KRW |
| 2025-02-26 |
29,347.7005 KRW |
5,515.3187 KSM |
29,830.0000 KRW |
28,160.0000 KRW |
30,140.0000 KRW |
29,320.0000 KRW |
| 2025-02-25 |
27,347.7814 KRW |
26,630.8283 KSM |
26,360.0000 KRW |
26,240.0000 KRW |
30,200.0000 KRW |
29,050.0000 KRW |
| 2025-02-24 |
28,908.4575 KRW |
37,389.6538 KSM |
28,140.0000 KRW |
26,320.0000 KRW |
32,000.0000 KRW |
26,320.0000 KRW |
| 2025-02-23 |
29,245.6691 KRW |
103.2390 KSM |
29,440.0000 KRW |
29,150.0000 KRW |
29,450.0000 KRW |
29,300.0000 KRW |
| 2025-02-22 |
29,950.5247 KRW |
1,156.7080 KSM |
29,780.0000 KRW |
29,680.0000 KRW |
30,130.0000 KRW |
29,950.0000 KRW |
| 2025-02-21 |
30,189.4691 KRW |
1,803.5174 KSM |
31,200.0000 KRW |
28,820.0000 KRW |
31,200.0000 KRW |
29,190.0000 KRW |
| 2025-02-20 |
29,538.9248 KRW |
688.7208 KSM |
29,420.0000 KRW |
29,160.0000 KRW |
29,970.0000 KRW |
29,660.0000 KRW |
| 2025-02-19 |
29,058.7371 KRW |
1,112.1459 KSM |
28,930.0000 KRW |
28,800.0000 KRW |
29,260.0000 KRW |
29,260.0000 KRW |
| 2025-02-18 |
28,099.1738 KRW |
2,258.9731 KSM |
28,660.0000 KRW |
27,790.0000 KRW |
28,660.0000 KRW |
28,300.0000 KRW |
| 2025-02-17 |
30,236.9329 KRW |
480.3030 KSM |
31,170.0000 KRW |
29,710.0000 KRW |
31,190.0000 KRW |
30,320.0000 KRW |
| 2025-02-16 |
30,613.9460 KRW |
505.5523 KSM |
30,660.0000 KRW |
30,180.0000 KRW |
30,990.0000 KRW |
30,710.0000 KRW |
| 2025-02-15 |
30,894.2188 KRW |
195.2909 KSM |
30,980.0000 KRW |
30,570.0000 KRW |
31,030.0000 KRW |
30,570.0000 KRW |
| 2025-02-14 |
31,675.0246 KRW |
293.0851 KSM |
31,520.0000 KRW |
31,170.0000 KRW |
32,280.0000 KRW |
31,700.0000 KRW |
| 2025-02-13 |
30,754.1126 KRW |
1,331.9313 KSM |
30,580.0000 KRW |
30,450.0000 KRW |
31,050.0000 KRW |
30,900.0000 KRW |
| 2025-02-12 |
31,211.5287 KRW |
3,771.1375 KSM |
29,830.0000 KRW |
29,650.0000 KRW |
32,300.0000 KRW |
31,960.0000 KRW |
| 2025-02-11 |
30,293.9106 KRW |
1,855.3549 KSM |
30,790.0000 KRW |
29,910.0000 KRW |
30,990.0000 KRW |
30,460.0000 KRW |
| 2025-02-10 |
29,034.9263 KRW |
507.1036 KSM |
28,930.0000 KRW |
28,750.0000 KRW |
29,410.0000 KRW |
29,290.0000 KRW |
| 2025-02-09 |
29,000.6966 KRW |
1,174.1780 KSM |
29,670.0000 KRW |
28,110.0000 KRW |
29,780.0000 KRW |
28,890.0000 KRW |
| 2025-02-08 |
29,152.2295 KRW |
522.8593 KSM |
28,930.0000 KRW |
28,780.0000 KRW |
29,890.0000 KRW |
29,890.0000 KRW |
| 2025-02-07 |
29,578.7802 KRW |
2,092.0945 KSM |
30,050.0000 KRW |
28,240.0000 KRW |
30,290.0000 KRW |
28,390.0000 KRW |
| 2025-02-06 |
29,332.9761 KRW |
2,050.9397 KSM |
29,990.0000 KRW |
28,970.0000 KRW |
29,990.0000 KRW |
29,370.0000 KRW |
| 2025-02-05 |
30,807.6703 KRW |
3,600.3320 KSM |
31,330.0000 KRW |
30,270.0000 KRW |
31,560.0000 KRW |
30,400.0000 KRW |
| 2025-02-04 |
31,189.0109 KRW |
8,645.0808 KSM |
31,600.0000 KRW |
30,480.0000 KRW |
32,130.0000 KRW |
30,740.0000 KRW |
| 2025-02-03 |
31,805.7099 KRW |
5,867.7378 KSM |
30,170.0000 KRW |
30,050.0000 KRW |
33,180.0000 KRW |
33,180.0000 KRW |
| 2025-02-02 |
34,088.7389 KRW |
4,585.5979 KSM |
36,270.0000 KRW |
30,640.0000 KRW |
36,270.0000 KRW |
32,100.0000 KRW |
| 2025-02-01 |
38,924.5217 KRW |
2,206.7027 KSM |
39,060.0000 KRW |
37,870.0000 KRW |
40,400.0000 KRW |
38,320.0000 KRW |
| 2025-01-31 |
40,176.5349 KRW |
1,289.6723 KSM |
40,410.0000 KRW |
39,530.0000 KRW |
40,850.0000 KRW |
40,180.0000 KRW |
| 2025-01-30 |
39,880.7195 KRW |
1,093.0495 KSM |
39,590.0000 KRW |
39,140.0000 KRW |
40,170.0000 KRW |
39,140.0000 KRW |