Market [unlinked] / KRW
Identifier on Bithumb: KRW-LM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.6700 KRW |
195,337,781.9198 |
2.6850 KRW |
2.5330 KRW |
2.7980 KRW |
2.5330 KRW |
| 2025-10-15 |
2.7970 KRW |
360,604,095.6404 |
2.9710 KRW |
2.6830 KRW |
3.0780 KRW |
2.6920 KRW |
| 2025-10-14 |
3.5019 KRW |
3,940,858,083.1943 |
2.6830 KRW |
2.6580 KRW |
4.1000 KRW |
4.0210 KRW |
| 2025-10-13 |
2.6825 KRW |
3,663,054.0912 |
2.6930 KRW |
2.6770 KRW |
2.7030 KRW |
2.6770 KRW |
| 2025-10-12 |
2.6553 KRW |
78,715,588.8874 |
2.6520 KRW |
2.5870 KRW |
2.7790 KRW |
2.6650 KRW |
| 2025-10-11 |
2.7666 KRW |
159,759,745.6448 |
2.7060 KRW |
2.6470 KRW |
2.9190 KRW |
2.6580 KRW |
| 2025-10-10 |
3.0935 KRW |
12,078,389.3796 |
3.1020 KRW |
3.0810 KRW |
3.1320 KRW |
3.1100 KRW |
| 2025-10-09 |
3.1172 KRW |
313,942,318.3276 |
2.9530 KRW |
2.9470 KRW |
3.2100 KRW |
3.0870 KRW |
| 2025-10-08 |
2.9494 KRW |
2,300,856.8625 |
2.9400 KRW |
2.9200 KRW |
2.9600 KRW |
2.9570 KRW |
| 2025-10-07 |
2.9573 KRW |
7,428,215.6428 |
2.9890 KRW |
2.9250 KRW |
3.0100 KRW |
2.9330 KRW |
| 2025-10-06 |
2.9498 KRW |
4,506,667.1641 |
2.9930 KRW |
2.9340 KRW |
2.9940 KRW |
2.9640 KRW |
| 2025-10-05 |
3.0417 KRW |
10,027,455.2083 |
3.0580 KRW |
3.0140 KRW |
3.0710 KRW |
3.0480 KRW |
| 2025-10-04 |
3.0709 KRW |
52,000,490.5991 |
2.9660 KRW |
2.9660 KRW |
3.1290 KRW |
3.0800 KRW |
| 2025-10-03 |
2.9577 KRW |
4,659,408.2149 |
2.9310 KRW |
2.9300 KRW |
2.9710 KRW |
2.9570 KRW |
| 2025-10-02 |
2.9155 KRW |
7,822,879.5944 |
2.9160 KRW |
2.9010 KRW |
2.9350 KRW |
2.9120 KRW |
| 2025-10-01 |
2.8617 KRW |
12,008,276.6646 |
2.8720 KRW |
2.8400 KRW |
2.8850 KRW |
2.8790 KRW |
| 2025-09-30 |
2.7849 KRW |
8,765,521.3140 |
2.8150 KRW |
2.7580 KRW |
2.8150 KRW |
2.7690 KRW |
| 2025-09-29 |
2.8633 KRW |
8,215,208.7013 |
2.8870 KRW |
2.8520 KRW |
2.8880 KRW |
2.8780 KRW |
| 2025-09-28 |
2.9234 KRW |
346,031.9225 |
2.9290 KRW |
2.9190 KRW |
2.9290 KRW |
2.9290 KRW |
| 2025-09-27 |
2.9380 KRW |
2,556,383.9002 |
2.9440 KRW |
2.9260 KRW |
2.9580 KRW |
2.9570 KRW |
| 2025-09-26 |
2.9327 KRW |
21,061,158.7823 |
2.8870 KRW |
2.8700 KRW |
2.9690 KRW |
2.9560 KRW |
| 2025-09-25 |
2.8582 KRW |
10,387,469.7647 |
2.8890 KRW |
2.8470 KRW |
2.8980 KRW |
2.8470 KRW |
| 2025-09-24 |
2.8702 KRW |
9,174,463.7719 |
2.8690 KRW |
2.8590 KRW |
2.8890 KRW |
2.8710 KRW |
| 2025-09-23 |
2.9108 KRW |
8,353,875.5231 |
2.8990 KRW |
2.8800 KRW |
2.9320 KRW |
2.9210 KRW |
| 2025-09-22 |
2.9455 KRW |
38,129,760.6873 |
3.0150 KRW |
2.8720 KRW |
3.0150 KRW |
2.9250 KRW |
| 2025-09-21 |
3.1356 KRW |
4,123,378.5997 |
3.1670 KRW |
3.1240 KRW |
3.1670 KRW |
3.1270 KRW |
| 2025-09-20 |
3.1557 KRW |
7,795,768.5645 |
3.1540 KRW |
3.1420 KRW |
3.1660 KRW |
3.1660 KRW |
| 2025-09-19 |
3.1217 KRW |
7,223,264.1924 |
3.1350 KRW |
3.1110 KRW |
3.1360 KRW |
3.1280 KRW |
| 2025-09-18 |
3.1277 KRW |
10,228,813.7645 |
3.1380 KRW |
3.1140 KRW |
3.1580 KRW |
3.1380 KRW |
| 2025-09-17 |
3.2568 KRW |
439,400,641.9085 |
3.1080 KRW |
3.1070 KRW |
3.3900 KRW |
3.1180 KRW |
| 2025-09-16 |
3.1337 KRW |
3,653,600.3752 |
3.1330 KRW |
3.1270 KRW |
3.1460 KRW |
3.1460 KRW |
| 2025-09-15 |
3.1402 KRW |
10,104,889.6919 |
3.1660 KRW |
3.1160 KRW |
3.1660 KRW |
3.1330 KRW |
| 2025-09-14 |
3.2081 KRW |
15,948,094.7819 |
3.2440 KRW |
3.1960 KRW |
3.2440 KRW |
3.1960 KRW |
| 2025-09-13 |
3.2961 KRW |
183,508,150.0553 |
3.2500 KRW |
3.2120 KRW |
3.3900 KRW |
3.2280 KRW |
| 2025-09-12 |
3.1341 KRW |
17,236,560.0824 |
3.1520 KRW |
3.1050 KRW |
3.1560 KRW |
3.1540 KRW |
| 2025-09-11 |
3.1080 KRW |
21,640,330.4295 |
3.1190 KRW |
3.0890 KRW |
3.1350 KRW |
3.1070 KRW |
| 2025-09-10 |
3.1188 KRW |
8,291,881.2196 |
3.1300 KRW |
3.1080 KRW |
3.1300 KRW |
3.1260 KRW |
| 2025-09-09 |
3.1349 KRW |
22,850,399.0570 |
3.1480 KRW |
3.1260 KRW |
3.1550 KRW |
3.1410 KRW |
| 2025-09-08 |
3.1812 KRW |
43,747,796.1277 |
3.2110 KRW |
3.1590 KRW |
3.2190 KRW |
3.1690 KRW |
| 2025-09-07 |
3.2570 KRW |
177,663,151.0967 |
3.3980 KRW |
3.1490 KRW |
3.3980 KRW |
3.1810 KRW |
| 2025-09-06 |
3.7723 KRW |
1,918,660,356.7876 |
3.1180 KRW |
3.0970 KRW |
4.6110 KRW |
3.4700 KRW |
| 2025-09-05 |
3.2075 KRW |
145,597,027.2418 |
3.1330 KRW |
3.0850 KRW |
3.3240 KRW |
3.0960 KRW |
| 2025-09-04 |
3.0955 KRW |
925,053.1904 |
3.1050 KRW |
3.0760 KRW |
3.1070 KRW |
3.0950 KRW |
| 2025-09-03 |
3.1034 KRW |
3,960,935.2296 |
3.0850 KRW |
3.0850 KRW |
3.1160 KRW |
3.1130 KRW |
| 2025-09-02 |
3.0334 KRW |
2,019,786.8240 |
3.0500 KRW |
3.0210 KRW |
3.0500 KRW |
3.0450 KRW |
| 2025-09-01 |
3.0448 KRW |
10,602,528.0340 |
3.0800 KRW |
3.0150 KRW |
3.0810 KRW |
3.0160 KRW |
| 2025-08-31 |
3.1375 KRW |
8,457,978.3822 |
3.1760 KRW |
3.1210 KRW |
3.1850 KRW |
3.1390 KRW |
| 2025-08-30 |
3.1705 KRW |
2,219,233.0406 |
3.1740 KRW |
3.1570 KRW |
3.1800 KRW |
3.1750 KRW |
| 2025-08-29 |
3.1925 KRW |
29,140,118.8971 |
3.1690 KRW |
3.1530 KRW |
3.2590 KRW |
3.1580 KRW |
| 2025-08-28 |
3.2050 KRW |
22,234,671.2984 |
3.2240 KRW |
3.1790 KRW |
3.2620 KRW |
3.1930 KRW |