Identifier on Bithumb: KRW-MAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
27.6532 KRW |
428,054.8354 MAY |
27.5800 KRW |
27.4700 KRW |
27.7700 KRW |
27.7500 KRW |
| 2025-12-04 |
28.3260 KRW |
5,270,304.1875 MAY |
28.1700 KRW |
27.8100 KRW |
29.2500 KRW |
28.0300 KRW |
| 2025-12-03 |
28.0491 KRW |
1,599,277.6881 MAY |
28.2900 KRW |
27.7800 KRW |
28.5300 KRW |
28.0600 KRW |
| 2025-12-02 |
28.3362 KRW |
5,034,323.9635 MAY |
29.0600 KRW |
27.5600 KRW |
29.0600 KRW |
27.8700 KRW |
| 2025-12-01 |
29.1192 KRW |
19,182,820.7186 MAY |
31.7800 KRW |
27.8100 KRW |
32.1000 KRW |
28.4400 KRW |
| 2025-11-30 |
41.2757 KRW |
189,604,371.6134 MAY |
37.7400 KRW |
33.8800 KRW |
49.0000 KRW |
34.7600 KRW |
| 2025-11-29 |
27.7547 KRW |
15,765,636.0595 MAY |
29.2200 KRW |
26.6100 KRW |
29.2200 KRW |
28.0500 KRW |
| 2025-11-28 |
32.9283 KRW |
146,241,347.3458 MAY |
27.1700 KRW |
27.1100 KRW |
36.8500 KRW |
35.4300 KRW |
| 2025-11-27 |
31.0717 KRW |
99,925,926.1977 MAY |
26.7500 KRW |
26.7500 KRW |
34.6000 KRW |
28.1600 KRW |
| 2025-11-26 |
26.4589 KRW |
710,098.2396 MAY |
26.6700 KRW |
26.1100 KRW |
26.8000 KRW |
26.6500 KRW |
| 2025-11-25 |
25.9466 KRW |
1,164,566.9858 MAY |
26.3000 KRW |
25.7600 KRW |
26.3200 KRW |
26.1000 KRW |
| 2025-11-24 |
25.9092 KRW |
926,237.4002 MAY |
26.1200 KRW |
25.6200 KRW |
26.1500 KRW |
26.1500 KRW |
| 2025-11-23 |
26.5765 KRW |
887,552.8206 MAY |
26.6400 KRW |
26.2900 KRW |
27.0600 KRW |
26.5200 KRW |
| 2025-11-22 |
26.5854 KRW |
195,177.5977 MAY |
26.8500 KRW |
26.3400 KRW |
26.8500 KRW |
26.7100 KRW |
| 2025-11-21 |
27.2446 KRW |
211,650.3686 MAY |
27.1300 KRW |
27.0700 KRW |
27.4500 KRW |
27.2600 KRW |
| 2025-11-20 |
29.0613 KRW |
4,176,213.3013 MAY |
28.7200 KRW |
27.2300 KRW |
30.7000 KRW |
28.2500 KRW |
| 2025-11-19 |
27.9826 KRW |
1,893,616.5117 MAY |
28.1800 KRW |
27.0200 KRW |
29.0100 KRW |
27.5800 KRW |
| 2025-11-18 |
27.7233 KRW |
307,005.6623 MAY |
27.2200 KRW |
27.2200 KRW |
28.0000 KRW |
27.5600 KRW |
| 2025-11-17 |
28.8816 KRW |
526,665.8868 MAY |
29.3600 KRW |
28.6500 KRW |
29.3600 KRW |
29.0300 KRW |
| 2025-11-16 |
29.7333 KRW |
1,900,096.6680 MAY |
30.1500 KRW |
28.9000 KRW |
30.8700 KRW |
29.2700 KRW |
| 2025-11-15 |
31.6665 KRW |
3,948,793.0069 MAY |
31.3500 KRW |
30.0900 KRW |
34.2900 KRW |
31.0800 KRW |
| 2025-11-14 |
33.3510 KRW |
1,698,296.8057 MAY |
34.1700 KRW |
32.3500 KRW |
34.6000 KRW |
33.0500 KRW |
| 2025-11-13 |
40.9250 KRW |
32,795,159.3009 MAY |
38.9600 KRW |
32.0000 KRW |
46.1000 KRW |
35.5900 KRW |
| 2025-11-12 |
43.7224 KRW |
23,150,232.5220 MAY |
41.2100 KRW |
39.5600 KRW |
47.9900 KRW |
39.6000 KRW |
| 2025-11-11 |
40.7273 KRW |
177,451.1998 MAY |
40.7600 KRW |
40.5100 KRW |
41.0300 KRW |
40.6400 KRW |
| 2025-11-10 |
40.9809 KRW |
248,835.3926 MAY |
41.3300 KRW |
40.7500 KRW |
41.4700 KRW |
40.8200 KRW |
| 2025-11-09 |
39.2367 KRW |
2,075,925.5217 MAY |
41.7000 KRW |
38.1200 KRW |
41.7000 KRW |
39.9600 KRW |
| 2025-11-08 |
39.6901 KRW |
840,410.1579 MAY |
40.6400 KRW |
39.1100 KRW |
40.6900 KRW |
39.4800 KRW |
| 2025-11-07 |
37.4762 KRW |
1,437,088.3872 MAY |
36.6800 KRW |
36.1400 KRW |
38.1900 KRW |
38.1900 KRW |
| 2025-11-06 |
36.2509 KRW |
704,598.0345 MAY |
35.9000 KRW |
35.4000 KRW |
36.9500 KRW |
35.4000 KRW |
| 2025-11-05 |
34.8774 KRW |
412,007.7915 MAY |
34.9000 KRW |
34.5600 KRW |
35.4600 KRW |
35.4600 KRW |
| 2025-11-04 |
35.7996 KRW |
487,129.3332 MAY |
35.8500 KRW |
35.4900 KRW |
35.9900 KRW |
35.7700 KRW |
| 2025-11-03 |
38.0760 KRW |
1,332,438.9291 MAY |
38.8500 KRW |
37.0900 KRW |
39.3900 KRW |
37.3700 KRW |
| 2025-11-02 |
41.2056 KRW |
92,647.3542 MAY |
41.1300 KRW |
40.7500 KRW |
41.3900 KRW |
41.3600 KRW |
| 2025-11-01 |
41.3403 KRW |
395,819.6375 MAY |
41.3900 KRW |
41.1200 KRW |
41.5600 KRW |
41.4000 KRW |
| 2025-10-31 |
40.7603 KRW |
228,048.5052 MAY |
41.0200 KRW |
40.3000 KRW |
41.5500 KRW |
40.4500 KRW |
| 2025-10-30 |
41.2749 KRW |
337,742.6635 MAY |
41.2500 KRW |
40.7100 KRW |
41.8800 KRW |
41.8700 KRW |
| 2025-10-29 |
41.8981 KRW |
342,273.9089 MAY |
42.4800 KRW |
41.5100 KRW |
42.4900 KRW |
42.1100 KRW |
| 2025-10-28 |
41.8233 KRW |
591,453.5710 MAY |
42.3100 KRW |
41.4300 KRW |
42.3300 KRW |
41.6500 KRW |
| 2025-10-27 |
45.1501 KRW |
9,950,338.7843 MAY |
43.7100 KRW |
43.5000 KRW |
46.5000 KRW |
43.9400 KRW |
| 2025-10-26 |
44.0700 KRW |
1,408,657.5165 MAY |
44.5400 KRW |
43.5700 KRW |
44.9900 KRW |
43.7400 KRW |
| 2025-10-25 |
44.0636 KRW |
10,064,618.3302 MAY |
42.2500 KRW |
42.1500 KRW |
45.5500 KRW |
43.4300 KRW |
| 2025-10-24 |
42.9118 KRW |
2,713,698.2470 MAY |
43.7100 KRW |
42.1500 KRW |
43.7200 KRW |
42.7200 KRW |
| 2025-10-23 |
44.3387 KRW |
9,124,094.6846 MAY |
45.5500 KRW |
42.6000 KRW |
47.2600 KRW |
43.6400 KRW |
| 2025-10-22 |
45.9912 KRW |
23,857,638.6233 MAY |
42.4400 KRW |
41.3000 KRW |
51.2400 KRW |
49.1400 KRW |
| 2025-10-21 |
43.4193 KRW |
2,421,157.0293 MAY |
43.0700 KRW |
42.5800 KRW |
44.6300 KRW |
43.1300 KRW |
| 2025-10-20 |
43.8111 KRW |
1,306,154.3767 MAY |
44.1400 KRW |
42.7500 KRW |
44.9800 KRW |
43.6500 KRW |
| 2025-10-19 |
43.8214 KRW |
2,611,039.0674 MAY |
43.6600 KRW |
42.6900 KRW |
45.1500 KRW |
43.2100 KRW |
| 2025-10-18 |
43.6098 KRW |
2,434,951.6070 MAY |
43.6100 KRW |
42.3400 KRW |
45.2300 KRW |
43.1600 KRW |
| 2025-10-17 |
43.8000 KRW |
384,661.2669 MAY |
43.4800 KRW |
42.9700 KRW |
44.2500 KRW |
44.0200 KRW |