Market [unlinked] / KRW
Identifier on Bithumb: KRW-LM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
4.4009 KRW |
2,923,120.9689 |
4.3880 KRW |
4.3820 KRW |
4.4040 KRW |
4.3960 KRW |
| 2025-03-14 |
4.3652 KRW |
1,561,512.9667 |
4.3700 KRW |
4.3210 KRW |
4.3830 KRW |
4.3470 KRW |
| 2025-03-13 |
4.4019 KRW |
3,448,664.1737 |
4.4000 KRW |
4.3690 KRW |
4.4240 KRW |
4.3930 KRW |
| 2025-03-12 |
4.4100 KRW |
30,752,711.6824 |
4.4060 KRW |
4.1430 KRW |
4.6710 KRW |
4.4340 KRW |
| 2025-03-11 |
4.4132 KRW |
22,113,141.3780 |
4.3540 KRW |
4.2510 KRW |
4.5500 KRW |
4.4000 KRW |
| 2025-03-10 |
4.5662 KRW |
73,733,578.8734 |
4.4220 KRW |
4.2700 KRW |
4.8790 KRW |
4.2950 KRW |
| 2025-03-09 |
4.6641 KRW |
113,053,531.7252 |
4.6600 KRW |
4.2740 KRW |
5.0750 KRW |
4.3050 KRW |
| 2025-03-08 |
4.8855 KRW |
22,588,389.8749 |
4.7830 KRW |
4.6670 KRW |
5.0920 KRW |
4.7320 KRW |
| 2025-03-07 |
4.8610 KRW |
2,621,389.9912 |
4.8690 KRW |
4.8120 KRW |
4.8810 KRW |
4.8430 KRW |
| 2025-03-06 |
5.0294 KRW |
18,776,929.9179 |
4.8990 KRW |
4.8860 KRW |
5.1350 KRW |
4.9780 KRW |
| 2025-03-05 |
4.9525 KRW |
11,592,455.8312 |
4.9030 KRW |
4.8490 KRW |
5.0690 KRW |
4.9010 KRW |
| 2025-03-04 |
4.7594 KRW |
35,966,385.5329 |
4.7530 KRW |
4.5900 KRW |
5.0220 KRW |
4.7910 KRW |
| 2025-03-03 |
5.1463 KRW |
5,764,528.3459 |
5.2490 KRW |
5.0420 KRW |
5.2490 KRW |
5.1040 KRW |
| 2025-03-02 |
5.0236 KRW |
24,288,762.3070 |
5.0850 KRW |
4.8500 KRW |
5.2360 KRW |
5.2070 KRW |
| 2025-03-01 |
5.1643 KRW |
30,029,682.1731 |
5.0490 KRW |
5.0130 KRW |
5.3150 KRW |
5.0700 KRW |
| 2025-02-28 |
5.0936 KRW |
106,750,910.3527 |
4.9010 KRW |
4.7180 KRW |
5.3420 KRW |
4.9710 KRW |
| 2025-02-27 |
5.0048 KRW |
10,695,570.2327 |
4.9930 KRW |
4.9490 KRW |
5.0690 KRW |
5.0520 KRW |
| 2025-02-26 |
4.9805 KRW |
3,389,646.7736 |
4.9930 KRW |
4.9490 KRW |
5.0390 KRW |
5.0170 KRW |
| 2025-02-25 |
4.9993 KRW |
5,525,967.0829 |
4.9230 KRW |
4.8790 KRW |
5.0970 KRW |
5.0900 KRW |
| 2025-02-24 |
5.1707 KRW |
44,587,027.3195 |
5.3860 KRW |
4.9800 KRW |
5.6400 KRW |
4.9800 KRW |
| 2025-02-23 |
5.5418 KRW |
7,372,351.6620 |
5.5410 KRW |
5.4760 KRW |
5.5960 KRW |
5.5660 KRW |
| 2025-02-22 |
5.6212 KRW |
2,733,300.7350 |
5.6560 KRW |
5.5710 KRW |
5.6620 KRW |
5.6120 KRW |
| 2025-02-21 |
5.6482 KRW |
8,051,150.0251 |
5.7690 KRW |
5.5900 KRW |
5.7690 KRW |
5.5900 KRW |
| 2025-02-20 |
5.7353 KRW |
27,592,814.1637 |
5.7120 KRW |
5.6160 KRW |
6.0440 KRW |
5.6400 KRW |
| 2025-02-19 |
5.9089 KRW |
34,809,635.6693 |
5.7370 KRW |
5.7100 KRW |
6.1590 KRW |
5.7110 KRW |
| 2025-02-18 |
5.7658 KRW |
10,181,840.3995 |
5.9050 KRW |
5.6700 KRW |
5.9050 KRW |
5.8020 KRW |
| 2025-02-17 |
6.0633 KRW |
6,563,890.5815 |
6.0810 KRW |
6.0180 KRW |
6.1680 KRW |
6.0340 KRW |
| 2025-02-16 |
6.3205 KRW |
61,679,395.0021 |
6.2900 KRW |
6.0920 KRW |
6.6990 KRW |
6.0920 KRW |
| 2025-02-15 |
6.0614 KRW |
13,494,600.7895 |
6.0770 KRW |
6.0060 KRW |
6.1120 KRW |
6.0810 KRW |
| 2025-02-14 |
5.9146 KRW |
4,777,415.3483 |
5.9990 KRW |
5.8790 KRW |
5.9990 KRW |
5.8920 KRW |
| 2025-02-13 |
5.9127 KRW |
4,100,465.6475 |
5.9400 KRW |
5.8850 KRW |
5.9600 KRW |
5.9600 KRW |
| 2025-02-12 |
6.1370 KRW |
43,445,400.0913 |
5.9070 KRW |
5.9000 KRW |
6.4040 KRW |
6.1100 KRW |
| 2025-02-11 |
6.2286 KRW |
21,642,949.9699 |
6.2450 KRW |
6.0510 KRW |
6.4000 KRW |
6.1020 KRW |
| 2025-02-10 |
6.0960 KRW |
5,407,727.3565 |
6.0740 KRW |
6.0530 KRW |
6.1180 KRW |
6.0680 KRW |
| 2025-02-09 |
6.1712 KRW |
50,873,411.3173 |
6.2520 KRW |
5.9960 KRW |
6.4550 KRW |
6.0220 KRW |
| 2025-02-08 |
6.3789 KRW |
65,946,113.1099 |
6.1960 KRW |
6.0750 KRW |
6.9140 KRW |
6.1450 KRW |
| 2025-02-07 |
6.3319 KRW |
14,170,283.8888 |
6.3980 KRW |
6.1160 KRW |
6.5280 KRW |
6.1290 KRW |
| 2025-02-06 |
6.3742 KRW |
10,550,182.5701 |
6.5150 KRW |
6.3000 KRW |
6.5650 KRW |
6.3450 KRW |
| 2025-02-05 |
6.9020 KRW |
145,362,542.7136 |
6.8820 KRW |
6.3600 KRW |
7.2750 KRW |
6.4810 KRW |
| 2025-02-04 |
6.7040 KRW |
36,497,323.8719 |
6.5680 KRW |
6.5300 KRW |
6.9240 KRW |
6.6660 KRW |
| 2025-02-03 |
6.5254 KRW |
19,281,374.0727 |
6.2820 KRW |
6.2820 KRW |
6.7500 KRW |
6.7500 KRW |
| 2025-02-02 |
6.6247 KRW |
133,379,165.7873 |
7.3260 KRW |
6.2030 KRW |
7.3640 KRW |
6.2100 KRW |
| 2025-02-01 |
7.7693 KRW |
37,588,986.9632 |
7.6830 KRW |
7.5650 KRW |
8.0450 KRW |
7.6810 KRW |
| 2025-01-31 |
8.0163 KRW |
85,855,404.5870 |
8.0480 KRW |
7.8400 KRW |
8.3190 KRW |
8.0800 KRW |
| 2025-01-30 |
8.0494 KRW |
141,578,857.4109 |
8.5080 KRW |
7.7480 KRW |
8.5080 KRW |
8.0520 KRW |
| 2025-01-29 |
8.5583 KRW |
284,299,146.3845 |
8.4020 KRW |
8.2010 KRW |
9.1780 KRW |
8.3250 KRW |
| 2025-01-28 |
8.7224 KRW |
956,202,256.2360 |
7.8600 KRW |
7.7100 KRW |
9.3760 KRW |
8.2520 KRW |
| 2025-01-27 |
8.1633 KRW |
949,250,542.7824 |
7.4140 KRW |
6.9310 KRW |
9.3720 KRW |
7.3030 KRW |
| 2025-01-26 |
8.6405 KRW |
794,620,445.5147 |
8.3050 KRW |
7.5600 KRW |
9.9770 KRW |
7.8750 KRW |
| 2025-01-25 |
8.0794 KRW |
882,487,076.3482 |
6.5930 KRW |
6.5280 KRW |
9.7440 KRW |
7.4990 KRW |