Market [unlinked] / KRW
Identifier on Bithumb: KRW-LM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |