Market [unlinked] / KRW
Identifier on Bithumb: KRW-LM
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-19 |
3.8486 KRW |
23,424,553.2575 |
3.9030 KRW |
3.8000 KRW |
3.9210 KRW |
3.8180 KRW |
2025-07-18 |
3.8669 KRW |
196,199,043.3708 |
3.7500 KRW |
3.7120 KRW |
3.9750 KRW |
3.8070 KRW |
2025-07-17 |
3.7232 KRW |
114,811,363.2649 |
3.6740 KRW |
3.6410 KRW |
3.8510 KRW |
3.6900 KRW |
2025-07-16 |
3.6945 KRW |
20,100,880.6094 |
3.7290 KRW |
3.6690 KRW |
3.7530 KRW |
3.6840 KRW |
2025-07-15 |
3.6671 KRW |
6,526,705.0799 |
3.6760 KRW |
3.6550 KRW |
3.7010 KRW |
3.6620 KRW |
2025-07-14 |
3.9641 KRW |
485,679,052.4988 |
3.7830 KRW |
3.7340 KRW |
4.1550 KRW |
3.9090 KRW |
2025-07-13 |
3.7174 KRW |
38,762,892.4970 |
3.7080 KRW |
3.6670 KRW |
3.7700 KRW |
3.6670 KRW |
2025-07-12 |
3.6554 KRW |
5,648,849.5600 |
3.6410 KRW |
3.6130 KRW |
3.7020 KRW |
3.6480 KRW |
2025-07-11 |
3.6923 KRW |
58,715,463.7726 |
3.6880 KRW |
3.6000 KRW |
3.7990 KRW |
3.6290 KRW |
2025-07-10 |
3.5373 KRW |
12,009,505.0299 |
3.5650 KRW |
3.5080 KRW |
3.5830 KRW |
3.5450 KRW |
2025-07-09 |
3.5499 KRW |
8,623,871.7875 |
3.5310 KRW |
3.5010 KRW |
3.5750 KRW |
3.5750 KRW |
2025-07-08 |
3.5151 KRW |
9,189,934.1066 |
3.5530 KRW |
3.4720 KRW |
3.5530 KRW |
3.4920 KRW |
2025-07-07 |
3.4855 KRW |
115,439,747.9090 |
3.4410 KRW |
3.3910 KRW |
3.5820 KRW |
3.4480 KRW |
2025-07-06 |
3.4475 KRW |
39,199,669.6329 |
3.4400 KRW |
3.3850 KRW |
3.5020 KRW |
3.4340 KRW |
2025-07-05 |
3.3932 KRW |
15,377,903.6730 |
3.4270 KRW |
3.3650 KRW |
3.4290 KRW |
3.3960 KRW |
2025-07-04 |
3.3709 KRW |
9,804,182.1356 |
3.4230 KRW |
3.3500 KRW |
3.4230 KRW |
3.3510 KRW |
2025-07-03 |
3.4488 KRW |
9,351,887.8300 |
3.4440 KRW |
3.4320 KRW |
3.4630 KRW |
3.4320 KRW |
2025-07-02 |
3.3936 KRW |
3,605,810.2462 |
3.4030 KRW |
3.3730 KRW |
3.4180 KRW |
3.3920 KRW |
2025-07-01 |
3.4262 KRW |
9,643,707.1655 |
3.4220 KRW |
3.3920 KRW |
3.4400 KRW |
3.4120 KRW |
2025-06-30 |
3.4436 KRW |
25,482,995.6730 |
3.5000 KRW |
3.3820 KRW |
3.5450 KRW |
3.4440 KRW |
2025-06-29 |
3.5324 KRW |
12,378,510.4701 |
3.5530 KRW |
3.4930 KRW |
3.5680 KRW |
3.5160 KRW |
2025-06-28 |
3.5596 KRW |
235,948,689.7202 |
3.4930 KRW |
3.4790 KRW |
3.6440 KRW |
3.5440 KRW |
2025-06-27 |
3.5482 KRW |
218,370,726.9433 |
3.4320 KRW |
3.4020 KRW |
3.6710 KRW |
3.4580 KRW |
2025-06-26 |
3.4366 KRW |
45,653,093.0931 |
3.4630 KRW |
3.3550 KRW |
3.5470 KRW |
3.3810 KRW |
2025-06-25 |
3.6045 KRW |
330,243,769.1120 |
3.5060 KRW |
3.3950 KRW |
3.7700 KRW |
3.4770 KRW |
2025-06-24 |
3.4271 KRW |
78,191,881.8152 |
3.3900 KRW |
3.3100 KRW |
3.5000 KRW |
3.4890 KRW |
2025-06-23 |
3.3454 KRW |
17,249,979.9604 |
3.3900 KRW |
3.3100 KRW |
3.3910 KRW |
3.3810 KRW |
2025-06-22 |
3.2448 KRW |
14,428,811.5504 |
3.2990 KRW |
3.1850 KRW |
3.3230 KRW |
3.1850 KRW |
2025-06-21 |
3.6119 KRW |
83,134,519.4470 |
3.6080 KRW |
3.4600 KRW |
3.7880 KRW |
3.4610 KRW |
2025-06-20 |
3.7090 KRW |
24,587,051.4303 |
3.7660 KRW |
3.6330 KRW |
3.7940 KRW |
3.6390 KRW |
2025-06-19 |
3.8793 KRW |
227,730,791.8764 |
3.7510 KRW |
3.6480 KRW |
4.2980 KRW |
3.6690 KRW |
2025-06-18 |
3.8115 KRW |
14,043,628.9729 |
3.8700 KRW |
3.7890 KRW |
3.8700 KRW |
3.8270 KRW |
2025-06-17 |
3.8348 KRW |
177,838,686.9945 |
4.0460 KRW |
3.7410 KRW |
4.0460 KRW |
3.9150 KRW |
2025-06-16 |
4.7609 KRW |
878,011,399.1223 |
4.4800 KRW |
4.1000 KRW |
5.1500 KRW |
4.1210 KRW |
2025-06-15 |
5.6648 KRW |
3,938,922,909.9454 |
3.9940 KRW |
3.9940 KRW |
6.5900 KRW |
5.4880 KRW |
2025-06-14 |
4.1565 KRW |
376,342,226.4660 |
3.8710 KRW |
3.8430 KRW |
4.4210 KRW |
4.1900 KRW |
2025-06-13 |
3.7999 KRW |
40,779,108.5111 |
3.9450 KRW |
3.7070 KRW |
3.9530 KRW |
3.7230 KRW |
2025-06-12 |
3.7935 KRW |
13,676,847.6821 |
3.8400 KRW |
3.7550 KRW |
3.8500 KRW |
3.8010 KRW |
2025-06-11 |
3.7160 KRW |
8,126,883.2115 |
3.7700 KRW |
3.6880 KRW |
3.7700 KRW |
3.7320 KRW |
2025-06-10 |
3.6738 KRW |
33,900,434.9105 |
3.6010 KRW |
3.5790 KRW |
3.7340 KRW |
3.7090 KRW |
2025-06-09 |
3.6151 KRW |
2,426,161.9772 |
3.6010 KRW |
3.5790 KRW |
3.6350 KRW |
3.6130 KRW |
2025-06-08 |
3.6060 KRW |
6,592,565.3222 |
3.6040 KRW |
3.5700 KRW |
3.6490 KRW |
3.6000 KRW |
2025-06-07 |
3.6441 KRW |
107,031,796.9160 |
3.5540 KRW |
3.5110 KRW |
3.7470 KRW |
3.5270 KRW |
2025-06-06 |
3.5567 KRW |
32,549,588.7806 |
3.6320 KRW |
3.4600 KRW |
3.6900 KRW |
3.5000 KRW |
2025-06-05 |
3.5432 KRW |
20,580,455.1359 |
3.6730 KRW |
3.4200 KRW |
3.6840 KRW |
3.4700 KRW |
2025-06-04 |
3.7272 KRW |
3,581,802.6647 |
3.7490 KRW |
3.7020 KRW |
3.7640 KRW |
3.7190 KRW |
2025-06-03 |
3.7975 KRW |
3,331,209.3036 |
3.7950 KRW |
3.7740 KRW |
3.8390 KRW |
3.7950 KRW |
2025-06-02 |
3.7800 KRW |
3,872,634.5327 |
3.7860 KRW |
3.7610 KRW |
3.8050 KRW |
3.7940 KRW |
2025-06-01 |
3.8632 KRW |
9,973,012.7885 |
3.9130 KRW |
3.8150 KRW |
3.9460 KRW |
3.9090 KRW |
2025-05-31 |
4.0141 KRW |
130,039,224.8693 |
3.8650 KRW |
3.8000 KRW |
4.1500 KRW |
3.8100 KRW |