Identifier on Bithumb: KRW-KSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
23,202.7945 KRW |
4,860.2871 KSM |
23,770.0000 KRW |
22,320.0000 KRW |
24,010.0000 KRW |
22,570.0000 KRW |
| 2025-05-29 |
24,939.7080 KRW |
4,803.7322 KSM |
25,430.0000 KRW |
24,700.0000 KRW |
25,430.0000 KRW |
24,940.0000 KRW |
| 2025-05-28 |
26,353.2334 KRW |
15,160.5621 KSM |
25,090.0000 KRW |
24,890.0000 KRW |
27,070.0000 KRW |
26,900.0000 KRW |
| 2025-05-27 |
25,657.2890 KRW |
1,748.0701 KSM |
25,610.0000 KRW |
25,490.0000 KRW |
25,980.0000 KRW |
25,490.0000 KRW |
| 2025-05-26 |
25,346.9844 KRW |
874.3989 KSM |
25,310.0000 KRW |
25,130.0000 KRW |
25,660.0000 KRW |
25,300.0000 KRW |
| 2025-05-25 |
24,837.4575 KRW |
2,950.5350 KSM |
24,930.0000 KRW |
24,550.0000 KRW |
25,070.0000 KRW |
25,070.0000 KRW |
| 2025-05-24 |
25,667.6291 KRW |
1,281.8484 KSM |
25,740.0000 KRW |
25,300.0000 KRW |
25,880.0000 KRW |
25,380.0000 KRW |
| 2025-05-23 |
26,508.6369 KRW |
6,606.7604 KSM |
26,750.0000 KRW |
25,880.0000 KRW |
26,800.0000 KRW |
25,930.0000 KRW |
| 2025-05-22 |
27,749.1525 KRW |
5,477.2523 KSM |
27,580.0000 KRW |
27,430.0000 KRW |
27,970.0000 KRW |
27,950.0000 KRW |
| 2025-05-21 |
26,136.7246 KRW |
5,490.6926 KSM |
26,320.0000 KRW |
25,530.0000 KRW |
26,800.0000 KRW |
26,160.0000 KRW |
| 2025-05-20 |
25,998.9950 KRW |
3,127.0452 KSM |
25,720.0000 KRW |
25,650.0000 KRW |
26,500.0000 KRW |
26,210.0000 KRW |
| 2025-05-19 |
25,970.9843 KRW |
3,765.4640 KSM |
26,040.0000 KRW |
25,630.0000 KRW |
26,340.0000 KRW |
25,750.0000 KRW |
| 2025-05-18 |
27,288.9714 KRW |
8,782.9258 KSM |
28,140.0000 KRW |
26,140.0000 KRW |
28,310.0000 KRW |
27,030.0000 KRW |
| 2025-05-17 |
25,981.5107 KRW |
10,054.7899 KSM |
26,170.0000 KRW |
25,690.0000 KRW |
26,180.0000 KRW |
25,920.0000 KRW |
| 2025-05-16 |
27,262.5704 KRW |
6,643.3834 KSM |
27,760.0000 KRW |
26,480.0000 KRW |
27,930.0000 KRW |
26,710.0000 KRW |
| 2025-05-15 |
27,599.6594 KRW |
3,907.7621 KSM |
27,160.0000 KRW |
27,050.0000 KRW |
28,700.0000 KRW |
27,330.0000 KRW |
| 2025-05-14 |
29,655.1461 KRW |
5,940.9334 KSM |
29,630.0000 KRW |
29,410.0000 KRW |
30,110.0000 KRW |
29,800.0000 KRW |
| 2025-05-13 |
30,927.5731 KRW |
21,054.9785 KSM |
30,130.0000 KRW |
29,900.0000 KRW |
31,710.0000 KRW |
31,010.0000 KRW |
| 2025-05-12 |
32,475.6677 KRW |
132,154.2423 KSM |
30,800.0000 KRW |
30,200.0000 KRW |
34,500.0000 KRW |
31,650.0000 KRW |
| 2025-05-11 |
32,250.5610 KRW |
25,783.5126 KSM |
35,070.0000 KRW |
29,840.0000 KRW |
35,380.0000 KRW |
30,710.0000 KRW |
| 2025-05-10 |
38,288.0251 KRW |
89,884.1984 KSM |
44,110.0000 KRW |
34,030.0000 KRW |
44,200.0000 KRW |
35,630.0000 KRW |
| 2025-05-09 |
24,421.4387 KRW |
5,262.9980 KSM |
24,160.0000 KRW |
24,010.0000 KRW |
24,850.0000 KRW |
24,450.0000 KRW |
| 2025-05-08 |
22,884.1268 KRW |
1,179.3435 KSM |
22,190.0000 KRW |
22,160.0000 KRW |
23,490.0000 KRW |
23,370.0000 KRW |
| 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 |