Identifier on Bithumb: KRW-MAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
18.3272 KRW |
164,569,317.4337 MAY |
16.2200 KRW |
16.1400 KRW |
20.2100 KRW |
16.3200 KRW |
| 2026-02-02 |
16.1119 KRW |
2,422,201.2395 MAY |
16.1200 KRW |
15.7200 KRW |
16.3900 KRW |
16.2000 KRW |
| 2026-02-01 |
16.3814 KRW |
6,341,660.3538 MAY |
16.5600 KRW |
15.6400 KRW |
16.9600 KRW |
16.0000 KRW |
| 2026-01-31 |
16.4942 KRW |
2,303,214.4445 MAY |
16.9400 KRW |
16.1100 KRW |
16.9400 KRW |
16.2800 KRW |
| 2026-01-30 |
17.6151 KRW |
25,594,450.4234 MAY |
17.3300 KRW |
16.7000 KRW |
18.4000 KRW |
16.7900 KRW |
| 2026-01-29 |
17.1744 KRW |
90,350,057.5588 MAY |
17.2300 KRW |
16.9000 KRW |
18.2700 KRW |
16.9700 KRW |
| 2026-01-28 |
18.2857 KRW |
11,262,375.6359 MAY |
18.4900 KRW |
17.7800 KRW |
18.7900 KRW |
17.9400 KRW |
| 2026-01-27 |
18.1964 KRW |
2,705,291.5852 MAY |
18.4100 KRW |
18.1300 KRW |
18.5000 KRW |
18.1700 KRW |
| 2026-01-26 |
18.3376 KRW |
8,363,005.8215 MAY |
18.4200 KRW |
18.0500 KRW |
18.9800 KRW |
18.3900 KRW |
| 2026-01-25 |
19.1917 KRW |
22,505,030.8496 MAY |
18.9300 KRW |
18.1200 KRW |
19.7800 KRW |
18.2000 KRW |
| 2026-01-24 |
19.1456 KRW |
3,891,312.2490 MAY |
19.3500 KRW |
19.0000 KRW |
19.4800 KRW |
19.0700 KRW |
| 2026-01-23 |
20.1899 KRW |
58,798,963.4044 MAY |
19.2200 KRW |
19.2200 KRW |
21.5000 KRW |
19.2300 KRW |
| 2026-01-22 |
18.5803 KRW |
7,308,341.5826 MAY |
18.8400 KRW |
18.2500 KRW |
19.0300 KRW |
18.7000 KRW |
| 2026-01-21 |
19.4959 KRW |
20,908,257.1763 MAY |
19.7200 KRW |
19.0200 KRW |
20.2100 KRW |
19.2400 KRW |
| 2026-01-20 |
21.4462 KRW |
206,979,355.1971 MAY |
19.1500 KRW |
19.1000 KRW |
23.7700 KRW |
21.7400 KRW |
| 2026-01-19 |
18.9907 KRW |
2,052,212.9479 MAY |
19.0600 KRW |
18.7900 KRW |
19.1800 KRW |
19.1300 KRW |
| 2026-01-18 |
20.1246 KRW |
218,613.5162 MAY |
20.1500 KRW |
20.0800 KRW |
20.3700 KRW |
20.2300 KRW |
| 2026-01-17 |
20.3567 KRW |
429,376.9492 MAY |
20.4100 KRW |
20.2500 KRW |
20.5600 KRW |
20.3200 KRW |
| 2026-01-16 |
20.1149 KRW |
1,677,159.1398 MAY |
20.2800 KRW |
20.0400 KRW |
20.3900 KRW |
20.0500 KRW |
| 2026-01-15 |
20.8397 KRW |
13,961,547.4670 MAY |
20.3800 KRW |
20.1700 KRW |
21.2400 KRW |
20.3300 KRW |
| 2026-01-14 |
20.7926 KRW |
2,047,026.0401 MAY |
20.9600 KRW |
20.6200 KRW |
21.1100 KRW |
21.0500 KRW |
| 2026-01-13 |
20.2967 KRW |
1,776,534.6798 MAY |
20.5600 KRW |
20.1900 KRW |
20.5600 KRW |
20.2200 KRW |
| 2026-01-12 |
20.6452 KRW |
4,773,353.3172 MAY |
20.7300 KRW |
20.3000 KRW |
21.0900 KRW |
20.5800 KRW |
| 2026-01-11 |
20.5759 KRW |
2,496,400.7639 MAY |
20.9000 KRW |
20.4400 KRW |
20.9700 KRW |
20.4500 KRW |
| 2026-01-10 |
21.0182 KRW |
6,584,581.8093 MAY |
20.9100 KRW |
20.5200 KRW |
21.6700 KRW |
20.7200 KRW |
| 2026-01-09 |
20.9821 KRW |
11,154,261.8018 MAY |
20.8100 KRW |
20.5100 KRW |
21.6600 KRW |
20.7800 KRW |
| 2026-01-08 |
20.8607 KRW |
26,797,814.6771 MAY |
20.4000 KRW |
20.2900 KRW |
21.4500 KRW |
20.5000 KRW |
| 2026-01-07 |
20.4895 KRW |
6,704,452.8502 MAY |
21.0900 KRW |
20.2600 KRW |
21.0900 KRW |
20.3700 KRW |
| 2026-01-06 |
21.3947 KRW |
22,493,445.4331 MAY |
21.1900 KRW |
20.5600 KRW |
22.7800 KRW |
20.7700 KRW |
| 2026-01-05 |
20.3687 KRW |
4,061,337.9053 MAY |
20.6500 KRW |
20.2300 KRW |
20.6500 KRW |
20.4000 KRW |
| 2026-01-04 |
20.5576 KRW |
7,953,714.5564 MAY |
20.8100 KRW |
20.2800 KRW |
20.8300 KRW |
20.6600 KRW |
| 2026-01-03 |
20.8168 KRW |
13,282,075.5927 MAY |
20.7700 KRW |
20.3300 KRW |
21.6500 KRW |
20.5200 KRW |
| 2026-01-02 |
20.6258 KRW |
49,910,656.4278 MAY |
21.4700 KRW |
19.8900 KRW |
21.6000 KRW |
20.5100 KRW |
| 2026-01-01 |
23.1484 KRW |
322,316,075.0503 MAY |
19.1800 KRW |
18.9800 KRW |
26.5100 KRW |
22.0900 KRW |
| 2025-12-31 |
19.7136 KRW |
25,077,281.9537 MAY |
18.6200 KRW |
18.1100 KRW |
21.6000 KRW |
18.3600 KRW |
| 2025-12-30 |
18.8204 KRW |
2,433,531.9193 MAY |
18.5700 KRW |
18.4400 KRW |
19.2100 KRW |
18.8600 KRW |
| 2025-12-29 |
19.1156 KRW |
14,389,079.6254 MAY |
18.7700 KRW |
18.1200 KRW |
19.8500 KRW |
18.3500 KRW |
| 2025-12-28 |
18.5606 KRW |
2,495,696.9444 MAY |
19.0100 KRW |
18.3200 KRW |
19.0700 KRW |
18.5400 KRW |
| 2025-12-27 |
19.3371 KRW |
21,469,576.2205 MAY |
18.2200 KRW |
18.2200 KRW |
20.3600 KRW |
18.6600 KRW |
| 2025-12-26 |
18.6015 KRW |
7,205,533.6502 MAY |
18.3700 KRW |
18.0000 KRW |
19.1700 KRW |
18.1300 KRW |
| 2025-12-25 |
18.7721 KRW |
4,149,128.4119 MAY |
19.2300 KRW |
18.5100 KRW |
19.3600 KRW |
18.5700 KRW |
| 2025-12-24 |
19.3623 KRW |
4,340,974.8675 MAY |
19.9300 KRW |
18.9100 KRW |
20.4000 KRW |
19.1000 KRW |
| 2025-12-23 |
20.1404 KRW |
9,724,616.7493 MAY |
21.0500 KRW |
19.4000 KRW |
21.0700 KRW |
19.5500 KRW |
| 2025-12-22 |
20.8175 KRW |
92,449,478.5600 MAY |
18.4500 KRW |
18.4500 KRW |
22.5500 KRW |
19.6000 KRW |
| 2025-12-21 |
17.8032 KRW |
2,162,276.2295 MAY |
18.1200 KRW |
17.1500 KRW |
18.2400 KRW |
17.5700 KRW |
| 2025-12-20 |
17.9346 KRW |
4,107,097.1739 MAY |
17.8700 KRW |
17.6600 KRW |
18.6900 KRW |
17.8800 KRW |
| 2025-12-19 |
18.1788 KRW |
28,656,705.4896 MAY |
17.3500 KRW |
16.8300 KRW |
19.6500 KRW |
17.2200 KRW |
| 2025-12-18 |
17.0813 KRW |
1,162,556.3807 MAY |
17.1700 KRW |
16.6800 KRW |
17.3500 KRW |
17.0000 KRW |
| 2025-12-17 |
17.8270 KRW |
2,767,666.6513 MAY |
18.2500 KRW |
17.2200 KRW |
18.5300 KRW |
17.5600 KRW |
| 2025-12-16 |
18.7631 KRW |
3,779,926.5185 MAY |
19.2600 KRW |
18.4500 KRW |
19.2700 KRW |
18.6300 KRW |