Market [unlinked] / KRW
Identifier on Bithumb: KRW-LINEA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
23.0693 KRW |
2,697,004.2857 |
23.0900 KRW |
22.8100 KRW |
23.2500 KRW |
22.8200 KRW |
| 2025-10-25 |
22.4026 KRW |
5,526,288.3387 |
22.5600 KRW |
22.2300 KRW |
22.5700 KRW |
22.3800 KRW |
| 2025-10-24 |
22.6798 KRW |
4,871,183.6534 |
22.8600 KRW |
22.4800 KRW |
23.1000 KRW |
23.0500 KRW |
| 2025-10-23 |
23.4246 KRW |
3,070,568.5664 |
23.2500 KRW |
23.1300 KRW |
23.7900 KRW |
23.4900 KRW |
| 2025-10-22 |
23.2693 KRW |
11,142,465.7563 |
24.1600 KRW |
22.5700 KRW |
24.4600 KRW |
23.1200 KRW |
| 2025-10-21 |
25.0434 KRW |
9,609,234.2043 |
24.9000 KRW |
24.6600 KRW |
25.5000 KRW |
24.9300 KRW |
| 2025-10-20 |
25.4511 KRW |
10,678,954.3392 |
25.9100 KRW |
24.9400 KRW |
26.0000 KRW |
25.4600 KRW |
| 2025-10-19 |
27.5866 KRW |
2,763,192.3678 |
27.8300 KRW |
26.7000 KRW |
27.8500 KRW |
27.5600 KRW |
| 2025-10-18 |
27.4617 KRW |
2,963,189.5927 |
27.7000 KRW |
27.2000 KRW |
27.7000 KRW |
27.6200 KRW |
| 2025-10-17 |
27.5087 KRW |
3,029,917.0550 |
27.1900 KRW |
27.1800 KRW |
28.2000 KRW |
27.5500 KRW |
| 2025-10-16 |
28.1210 KRW |
7,681,008.9812 |
29.3000 KRW |
27.5700 KRW |
29.3000 KRW |
28.1000 KRW |
| 2025-10-15 |
29.6591 KRW |
3,863,346.0281 |
29.7600 KRW |
29.2000 KRW |
30.0100 KRW |
29.6700 KRW |
| 2025-10-14 |
30.2518 KRW |
7,794,578.2695 |
29.8600 KRW |
29.6400 KRW |
31.9000 KRW |
30.1000 KRW |
| 2025-10-13 |
31.1276 KRW |
23,593,579.6980 |
28.7700 KRW |
28.7600 KRW |
32.4400 KRW |
31.8700 KRW |
| 2025-10-12 |
28.6432 KRW |
15,336,519.7086 |
27.1300 KRW |
27.0100 KRW |
29.5500 KRW |
29.2100 KRW |
| 2025-10-11 |
28.0317 KRW |
8,327,839.7928 |
28.0000 KRW |
27.0000 KRW |
28.3500 KRW |
27.1600 KRW |
| 2025-10-10 |
32.8792 KRW |
28,037,594.4156 |
36.1900 KRW |
25.0000 KRW |
36.1900 KRW |
25.2000 KRW |
| 2025-10-09 |
36.7346 KRW |
8,089,153.8085 |
36.4400 KRW |
36.3300 KRW |
37.2000 KRW |
37.0000 KRW |
| 2025-10-08 |
38.3118 KRW |
12,810,225.7306 |
37.9000 KRW |
37.7600 KRW |
38.9200 KRW |
38.2100 KRW |
| 2025-10-07 |
37.8201 KRW |
14,363,106.4676 |
37.7500 KRW |
37.3800 KRW |
40.8900 KRW |
38.2200 KRW |
| 2025-10-06 |
40.2615 KRW |
19,443,255.1277 |
39.5100 KRW |
39.3800 KRW |
40.9300 KRW |
40.2700 KRW |
| 2025-10-05 |
38.4045 KRW |
10,588,297.7324 |
38.8200 KRW |
37.9300 KRW |
39.0300 KRW |
38.5600 KRW |
| 2025-10-04 |
40.3789 KRW |
12,622,350.6138 |
40.5700 KRW |
39.9600 KRW |
40.9500 KRW |
40.3700 KRW |
| 2025-10-03 |
38.0987 KRW |
21,057,392.4706 |
37.2900 KRW |
37.1600 KRW |
39.2500 KRW |
39.2300 KRW |
| 2025-10-02 |
37.3880 KRW |
13,266,698.8877 |
37.0100 KRW |
36.7800 KRW |
37.9100 KRW |
37.3900 KRW |
| 2025-10-01 |
37.8654 KRW |
7,777,657.6919 |
37.7400 KRW |
37.4200 KRW |
38.4000 KRW |
37.6800 KRW |
| 2025-09-30 |
36.7051 KRW |
6,408,121.1140 |
36.5700 KRW |
35.8100 KRW |
37.6100 KRW |
37.0600 KRW |
| 2025-09-29 |
38.9745 KRW |
13,498,614.2214 |
39.8800 KRW |
37.7000 KRW |
40.7000 KRW |
39.1000 KRW |
| 2025-09-28 |
40.1577 KRW |
8,036,220.0799 |
39.9100 KRW |
39.6500 KRW |
40.7700 KRW |
40.7700 KRW |
| 2025-09-27 |
40.0457 KRW |
10,438,724.8103 |
40.6400 KRW |
39.4500 KRW |
40.7700 KRW |
40.5600 KRW |
| 2025-09-26 |
40.2767 KRW |
42,047,300.2668 |
38.4100 KRW |
38.3400 KRW |
42.1000 KRW |
40.5800 KRW |
| 2025-09-25 |
36.6083 KRW |
47,560,813.5104 |
36.4600 KRW |
35.1600 KRW |
37.3900 KRW |
36.6100 KRW |
| 2025-09-24 |
41.2384 KRW |
16,390,581.8681 |
43.0400 KRW |
39.8000 KRW |
43.0400 KRW |
40.0700 KRW |
| 2025-09-23 |
42.3075 KRW |
26,175,112.5370 |
42.3000 KRW |
40.7300 KRW |
43.4000 KRW |
41.7400 KRW |
| 2025-09-22 |
40.3249 KRW |
25,710,956.0383 |
41.4700 KRW |
39.5000 KRW |
41.5600 KRW |
40.8600 KRW |
| 2025-09-21 |
46.5436 KRW |
69,035,647.8246 |
43.8600 KRW |
43.2800 KRW |
49.3500 KRW |
47.9000 KRW |
| 2025-09-20 |
40.8778 KRW |
22,975,010.9611 |
41.6500 KRW |
39.8000 KRW |
41.6800 KRW |
40.9800 KRW |
| 2025-09-19 |
43.3580 KRW |
73,823,737.6840 |
43.3400 KRW |
41.3200 KRW |
45.7500 KRW |
42.2100 KRW |
| 2025-09-18 |
36.2613 KRW |
4,772,278.0654 |
35.9400 KRW |
35.6800 KRW |
36.7700 KRW |
36.5200 KRW |
| 2025-09-17 |
34.8802 KRW |
13,812,029.1616 |
34.4200 KRW |
33.7100 KRW |
36.4000 KRW |
35.9000 KRW |
| 2025-09-16 |
35.1766 KRW |
10,525,209.7920 |
35.3600 KRW |
34.6000 KRW |
35.7400 KRW |
35.7000 KRW |
| 2025-09-15 |
37.7430 KRW |
41,651,949.8799 |
36.8500 KRW |
36.2600 KRW |
39.5200 KRW |
38.8200 KRW |
| 2025-09-14 |
42.2387 KRW |
131,216,091.3926 |
39.8400 KRW |
39.5100 KRW |
44.3200 KRW |
42.0400 KRW |
| 2025-09-13 |
36.2153 KRW |
90,619,321.3119 |
36.0000 KRW |
35.0000 KRW |
37.1800 KRW |
36.4100 KRW |
| 2025-09-12 |
31.1951 KRW |
77,773,484.5480 |
30.6900 KRW |
30.2600 KRW |
32.3200 KRW |
31.8300 KRW |
| 2025-09-11 |
32.3882 KRW |
50,542,892.3849 |
32.3500 KRW |
31.6400 KRW |
33.0500 KRW |
32.6700 KRW |
| 2025-09-10 |
42.7254 KRW |
341,490,440.0085 |
38.8600 KRW |
33.3700 KRW |
65.0000 KRW |
34.2700 KRW |