Market [unlinked] / KRW
Identifier on Bithumb: KRW-LM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
4.1759 KRW |
42,487,009.2576 |
4.2130 KRW |
4.1080 KRW |
4.2900 KRW |
4.1270 KRW |
| 2025-05-03 |
4.5686 KRW |
174,380,290.3166 |
4.5880 KRW |
4.2520 KRW |
4.8490 KRW |
4.2850 KRW |
| 2025-05-02 |
4.1587 KRW |
71,723,911.6831 |
4.1070 KRW |
4.0540 KRW |
4.2650 KRW |
4.1810 KRW |
| 2025-05-01 |
4.0984 KRW |
60,410,893.8104 |
4.0850 KRW |
4.0480 KRW |
4.2200 KRW |
4.0600 KRW |
| 2025-04-30 |
4.0921 KRW |
98,823,415.7777 |
4.0140 KRW |
3.9760 KRW |
4.2680 KRW |
4.0520 KRW |
| 2025-04-29 |
4.1806 KRW |
93,634,283.3831 |
4.0610 KRW |
4.0380 KRW |
4.3330 KRW |
4.0390 KRW |
| 2025-04-28 |
4.0372 KRW |
12,382,139.8742 |
4.0800 KRW |
4.0120 KRW |
4.0920 KRW |
4.0470 KRW |
| 2025-04-27 |
4.0901 KRW |
7,250,812.4599 |
4.0990 KRW |
4.0650 KRW |
4.1110 KRW |
4.0820 KRW |
| 2025-04-26 |
4.2481 KRW |
173,360,454.7706 |
4.1870 KRW |
4.0510 KRW |
4.4360 KRW |
4.0800 KRW |
| 2025-04-25 |
4.0247 KRW |
12,497,718.2989 |
4.0240 KRW |
3.9900 KRW |
4.0400 KRW |
4.0120 KRW |
| 2025-04-24 |
3.8928 KRW |
22,688,985.6141 |
3.9370 KRW |
3.8500 KRW |
3.9490 KRW |
3.8710 KRW |
| 2025-04-23 |
3.9438 KRW |
28,397,454.2697 |
4.0120 KRW |
3.8700 KRW |
4.0120 KRW |
3.9250 KRW |
| 2025-04-22 |
3.9294 KRW |
19,569,810.5634 |
4.0230 KRW |
3.8700 KRW |
4.0230 KRW |
3.9530 KRW |
| 2025-04-21 |
4.0937 KRW |
107,467,823.6105 |
3.9940 KRW |
3.8500 KRW |
4.3700 KRW |
3.9080 KRW |
| 2025-04-20 |
3.8998 KRW |
51,741,454.7691 |
4.0340 KRW |
3.8340 KRW |
4.0570 KRW |
3.8890 KRW |
| 2025-04-19 |
4.2980 KRW |
135,162,993.6960 |
4.2570 KRW |
4.0790 KRW |
4.5540 KRW |
4.0970 KRW |
| 2025-04-18 |
4.2665 KRW |
218,427,909.6944 |
4.5110 KRW |
4.0720 KRW |
4.5780 KRW |
4.1280 KRW |
| 2025-04-17 |
4.9464 KRW |
802,431,268.0517 |
4.3670 KRW |
4.3670 KRW |
5.3700 KRW |
4.9140 KRW |
| 2025-04-16 |
4.8325 KRW |
413,987,874.2120 |
5.5670 KRW |
4.4270 KRW |
5.6230 KRW |
4.4400 KRW |
| 2025-04-15 |
4.4286 KRW |
1,521,383,155.9333 |
3.4920 KRW |
3.4920 KRW |
4.9480 KRW |
4.4250 KRW |
| 2025-04-14 |
3.3766 KRW |
5,121,193.6602 |
3.4210 KRW |
3.3380 KRW |
3.4310 KRW |
3.3950 KRW |
| 2025-04-13 |
3.5671 KRW |
3,232,335.7847 |
3.6340 KRW |
3.5200 KRW |
3.6350 KRW |
3.5200 KRW |
| 2025-04-12 |
3.6379 KRW |
4,127,038.4154 |
3.6810 KRW |
3.6110 KRW |
3.6840 KRW |
3.6110 KRW |
| 2025-04-11 |
3.6744 KRW |
1,989,937.6876 |
3.6770 KRW |
3.5920 KRW |
3.7270 KRW |
3.6440 KRW |
| 2025-04-10 |
3.5743 KRW |
10,669,189.5772 |
3.4450 KRW |
3.4110 KRW |
3.6350 KRW |
3.5820 KRW |
| 2025-04-09 |
3.5476 KRW |
4,195,516.3405 |
3.4450 KRW |
3.4110 KRW |
3.6350 KRW |
3.6350 KRW |
| 2025-04-08 |
3.5366 KRW |
6,172,542.4433 |
3.6020 KRW |
3.4640 KRW |
3.6290 KRW |
3.5090 KRW |
| 2025-04-07 |
3.4430 KRW |
4,703,186.4441 |
3.4940 KRW |
3.4120 KRW |
3.5150 KRW |
3.4590 KRW |
| 2025-04-06 |
3.7891 KRW |
17,561,727.8931 |
3.9250 KRW |
3.6000 KRW |
3.9250 KRW |
3.6620 KRW |
| 2025-04-05 |
4.0292 KRW |
174,658,793.1447 |
3.8660 KRW |
3.8650 KRW |
4.1220 KRW |
3.9050 KRW |
| 2025-04-04 |
3.7620 KRW |
33,601,910.3391 |
3.7090 KRW |
3.6910 KRW |
3.8300 KRW |
3.7040 KRW |
| 2025-04-03 |
3.7388 KRW |
17,810,053.6991 |
3.6600 KRW |
3.6380 KRW |
3.8210 KRW |
3.7290 KRW |
| 2025-04-02 |
3.8529 KRW |
8,539,420.0611 |
3.9340 KRW |
3.7740 KRW |
3.9610 KRW |
3.7950 KRW |
| 2025-04-01 |
4.0298 KRW |
6,195,467.0163 |
4.0620 KRW |
4.0000 KRW |
4.0770 KRW |
4.0080 KRW |
| 2025-03-31 |
4.0727 KRW |
17,647,504.7766 |
4.0380 KRW |
4.0030 KRW |
4.1890 KRW |
4.0060 KRW |
| 2025-03-30 |
4.0986 KRW |
4,746,898.4992 |
4.1260 KRW |
4.0430 KRW |
4.1260 KRW |
4.1040 KRW |
| 2025-03-29 |
4.1323 KRW |
2,112,565.7649 |
4.1730 KRW |
4.1100 KRW |
4.1730 KRW |
4.1280 KRW |
| 2025-03-28 |
4.0977 KRW |
2,256,085.9356 |
4.1310 KRW |
4.0750 KRW |
4.1310 KRW |
4.1210 KRW |
| 2025-03-27 |
4.2085 KRW |
3,906,100.1400 |
4.1930 KRW |
4.1760 KRW |
4.2530 KRW |
4.2430 KRW |
| 2025-03-26 |
4.1971 KRW |
3,644,110.1532 |
4.2220 KRW |
4.1700 KRW |
4.2360 KRW |
4.2150 KRW |
| 2025-03-25 |
4.2321 KRW |
32,217,875.8696 |
4.1730 KRW |
4.1510 KRW |
4.3880 KRW |
4.1780 KRW |
| 2025-03-24 |
4.1792 KRW |
11,229,654.3166 |
4.2380 KRW |
4.1600 KRW |
4.2410 KRW |
4.1820 KRW |
| 2025-03-23 |
4.1965 KRW |
34,815,822.5838 |
4.2940 KRW |
4.1500 KRW |
4.3140 KRW |
4.2150 KRW |
| 2025-03-22 |
4.2864 KRW |
1,434,857.5035 |
4.2940 KRW |
4.2640 KRW |
4.3140 KRW |
4.2780 KRW |
| 2025-03-21 |
4.3112 KRW |
6,316,215.8161 |
4.3310 KRW |
4.2680 KRW |
4.3790 KRW |
4.2860 KRW |
| 2025-03-20 |
4.5176 KRW |
76,002,997.4952 |
4.4470 KRW |
4.3420 KRW |
4.6750 KRW |
4.3420 KRW |
| 2025-03-19 |
4.3019 KRW |
5,895,836.2276 |
4.3450 KRW |
4.2760 KRW |
4.3460 KRW |
4.2990 KRW |
| 2025-03-18 |
4.3875 KRW |
67,697,023.3043 |
4.2430 KRW |
4.2350 KRW |
4.5800 KRW |
4.2790 KRW |
| 2025-03-17 |
4.4433 KRW |
30,507,701.2009 |
4.3820 KRW |
4.3530 KRW |
4.5890 KRW |
4.4500 KRW |
| 2025-03-16 |
4.4324 KRW |
19,505,515.9518 |
4.3870 KRW |
4.3680 KRW |
4.5280 KRW |
4.4140 KRW |