Market [unlinked] / KRW
Identifier on Bithumb: KRW-LWA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
19.6888 KRW |
2,226,353.1240 |
19.3800 KRW |
19.3400 KRW |
20.0500 KRW |
19.3500 KRW |
| 2025-03-24 |
19.7725 KRW |
137,240.9554 |
19.7900 KRW |
19.7300 KRW |
19.9200 KRW |
19.7300 KRW |
| 2025-03-23 |
19.1776 KRW |
2,870,355.8381 |
19.5200 KRW |
18.9000 KRW |
19.5800 KRW |
19.3400 KRW |
| 2025-03-22 |
19.4165 KRW |
630,296.9634 |
19.5200 KRW |
19.3000 KRW |
19.5800 KRW |
19.4000 KRW |
| 2025-03-21 |
20.4345 KRW |
34,501,986.2760 |
19.9700 KRW |
19.1500 KRW |
22.3500 KRW |
19.1500 KRW |
| 2025-03-20 |
20.2599 KRW |
20,215,608.6947 |
20.4300 KRW |
19.8100 KRW |
21.4500 KRW |
20.0500 KRW |
| 2025-03-19 |
20.6097 KRW |
1,846,200.6148 |
20.5700 KRW |
20.3500 KRW |
20.7800 KRW |
20.5000 KRW |
| 2025-03-18 |
20.2300 KRW |
810,035.1728 |
20.5500 KRW |
20.1500 KRW |
20.5500 KRW |
20.1600 KRW |
| 2025-03-17 |
21.0237 KRW |
24,503,115.2880 |
20.9600 KRW |
20.4500 KRW |
22.5000 KRW |
20.5000 KRW |
| 2025-03-16 |
21.1278 KRW |
24,554,210.0317 |
20.7700 KRW |
20.2900 KRW |
23.6500 KRW |
20.3500 KRW |
| 2025-03-15 |
19.9935 KRW |
634,579.3093 |
20.0700 KRW |
19.9200 KRW |
20.2200 KRW |
19.9300 KRW |
| 2025-03-14 |
20.1081 KRW |
1,427,476.9371 |
19.9600 KRW |
19.6600 KRW |
20.5000 KRW |
19.9900 KRW |
| 2025-03-13 |
19.8232 KRW |
164,642.2035 |
20.1100 KRW |
19.6000 KRW |
20.1200 KRW |
19.7000 KRW |
| 2025-03-12 |
19.6287 KRW |
2,990,838.6592 |
19.9700 KRW |
19.1900 KRW |
19.9700 KRW |
19.8000 KRW |
| 2025-03-11 |
20.3833 KRW |
538,341.0942 |
20.4000 KRW |
20.2300 KRW |
20.6400 KRW |
20.5900 KRW |
| 2025-03-10 |
20.1083 KRW |
943,823.6709 |
20.3600 KRW |
20.0000 KRW |
20.5000 KRW |
20.0000 KRW |
| 2025-03-09 |
21.3314 KRW |
686,582.0642 |
21.5000 KRW |
20.5800 KRW |
21.6900 KRW |
20.9100 KRW |
| 2025-03-08 |
21.2925 KRW |
1,344,969.4127 |
21.0500 KRW |
21.0100 KRW |
21.6000 KRW |
21.0100 KRW |
| 2025-03-07 |
22.2347 KRW |
244,479.5837 |
22.0000 KRW |
21.9300 KRW |
22.6500 KRW |
21.9300 KRW |
| 2025-03-06 |
22.5129 KRW |
241,986.1234 |
22.6500 KRW |
22.4000 KRW |
22.6600 KRW |
22.4000 KRW |
| 2025-03-05 |
22.8903 KRW |
197,033.9783 |
23.1000 KRW |
22.7500 KRW |
23.1000 KRW |
22.8800 KRW |
| 2025-03-04 |
22.4520 KRW |
123,862.0831 |
22.3000 KRW |
22.3000 KRW |
22.5800 KRW |
22.5700 KRW |
| 2025-03-03 |
23.5750 KRW |
943,177.1012 |
24.2100 KRW |
23.2900 KRW |
24.2400 KRW |
23.3100 KRW |
| 2025-03-02 |
24.0837 KRW |
10,795,127.7795 |
23.2800 KRW |
23.0000 KRW |
25.5000 KRW |
24.0500 KRW |
| 2025-03-01 |
23.0488 KRW |
149,384.9804 |
22.8900 KRW |
22.8900 KRW |
23.0500 KRW |
23.0500 KRW |
| 2025-02-28 |
23.2959 KRW |
478,849.2227 |
23.0600 KRW |
23.0400 KRW |
23.4800 KRW |
23.2800 KRW |
| 2025-02-27 |
23.7967 KRW |
5,046,423.8654 |
24.5000 KRW |
23.2200 KRW |
24.5000 KRW |
23.7900 KRW |
| 2025-02-26 |
23.8673 KRW |
2,881,609.4116 |
24.5000 KRW |
23.2600 KRW |
24.5000 KRW |
23.4000 KRW |
| 2025-02-25 |
24.0119 KRW |
25,606,938.9487 |
25.6500 KRW |
22.6100 KRW |
26.6000 KRW |
24.1300 KRW |
| 2025-02-24 |
27.6418 KRW |
9,455,197.9773 |
27.9900 KRW |
26.5300 KRW |
28.6900 KRW |
26.5300 KRW |
| 2025-02-23 |
27.2223 KRW |
1,972,309.1933 |
27.1900 KRW |
26.8000 KRW |
27.5700 KRW |
27.5200 KRW |
| 2025-02-22 |
26.6549 KRW |
567,395.6959 |
26.8300 KRW |
26.5200 KRW |
26.9700 KRW |
26.7600 KRW |
| 2025-02-21 |
26.4652 KRW |
1,616,807.1927 |
26.6400 KRW |
26.3200 KRW |
26.7300 KRW |
26.3200 KRW |
| 2025-02-20 |
26.8157 KRW |
311,274.7756 |
26.7000 KRW |
26.6500 KRW |
26.9300 KRW |
26.7200 KRW |
| 2025-02-19 |
26.9080 KRW |
2,467,044.1052 |
26.3000 KRW |
26.0000 KRW |
27.4000 KRW |
26.9000 KRW |
| 2025-02-18 |
26.1896 KRW |
1,176,961.5281 |
25.6700 KRW |
25.6700 KRW |
26.4900 KRW |
26.3700 KRW |
| 2025-02-17 |
26.5773 KRW |
159,265.8878 |
26.8200 KRW |
26.4500 KRW |
26.8700 KRW |
26.4800 KRW |
| 2025-02-16 |
26.7714 KRW |
1,002,815.5649 |
27.0400 KRW |
26.6700 KRW |
27.0400 KRW |
26.6800 KRW |
| 2025-02-15 |
27.1519 KRW |
1,491,356.4252 |
27.4600 KRW |
26.8300 KRW |
27.7500 KRW |
27.0100 KRW |
| 2025-02-14 |
26.9803 KRW |
611,134.1493 |
27.0100 KRW |
26.7400 KRW |
27.3900 KRW |
27.2300 KRW |
| 2025-02-13 |
26.6139 KRW |
418,240.4203 |
26.3600 KRW |
26.2600 KRW |
26.8400 KRW |
26.8400 KRW |
| 2025-02-12 |
26.3596 KRW |
587,602.3483 |
26.2100 KRW |
25.9200 KRW |
26.8000 KRW |
26.5500 KRW |
| 2025-02-11 |
26.4654 KRW |
1,231,696.2697 |
26.7100 KRW |
26.2400 KRW |
26.8200 KRW |
26.3900 KRW |
| 2025-02-10 |
26.2341 KRW |
25,807.8707 |
26.3000 KRW |
26.2000 KRW |
26.3000 KRW |
26.3000 KRW |
| 2025-02-09 |
26.2331 KRW |
178,219.3465 |
26.2300 KRW |
26.1600 KRW |
26.4100 KRW |
26.1600 KRW |
| 2025-02-08 |
25.8667 KRW |
2,037,845.3559 |
25.6500 KRW |
25.5700 KRW |
26.3500 KRW |
26.0300 KRW |
| 2025-02-07 |
26.0552 KRW |
784,511.4271 |
26.3900 KRW |
25.5100 KRW |
26.3900 KRW |
25.5200 KRW |
| 2025-02-06 |
26.6496 KRW |
1,118,994.4185 |
26.8500 KRW |
26.5100 KRW |
26.8800 KRW |
26.5300 KRW |
| 2025-02-05 |
27.0316 KRW |
150,501.9538 |
27.2000 KRW |
26.8500 KRW |
27.2100 KRW |
26.8500 KRW |
| 2025-02-04 |
28.3989 KRW |
4,268,810.5785 |
28.0000 KRW |
27.5600 KRW |
29.4400 KRW |
27.5700 KRW |