Identifier on Bithumb: KRW-MAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
46.7731 KRW |
3,931,448.3754 MAY |
46.4000 KRW |
44.2700 KRW |
48.4800 KRW |
44.2700 KRW |
| 2025-10-15 |
45.1534 KRW |
1,066,200.4703 MAY |
45.8300 KRW |
44.3700 KRW |
46.3800 KRW |
45.4200 KRW |
| 2025-10-14 |
46.1821 KRW |
4,744,163.5476 MAY |
45.3100 KRW |
44.5500 KRW |
48.2200 KRW |
45.5000 KRW |
| 2025-10-13 |
46.3997 KRW |
466,135.3102 MAY |
46.6900 KRW |
45.9400 KRW |
47.1000 KRW |
46.4600 KRW |
| 2025-10-12 |
45.3577 KRW |
1,307,513.4104 MAY |
44.8600 KRW |
44.3700 KRW |
46.2900 KRW |
45.6800 KRW |
| 2025-10-11 |
44.8459 KRW |
601,441.5251 MAY |
45.5800 KRW |
43.9900 KRW |
46.9800 KRW |
45.2500 KRW |
| 2025-10-10 |
52.1002 KRW |
2,006,432.5137 MAY |
54.2300 KRW |
50.8600 KRW |
54.6700 KRW |
51.8600 KRW |
| 2025-10-09 |
54.5996 KRW |
576,938.0228 MAY |
55.5600 KRW |
53.9400 KRW |
55.5600 KRW |
54.4900 KRW |
| 2025-10-08 |
54.2309 KRW |
638,366.9133 MAY |
54.9600 KRW |
53.0100 KRW |
55.4300 KRW |
55.0100 KRW |
| 2025-10-07 |
54.9577 KRW |
467,180.2632 MAY |
55.5100 KRW |
54.3000 KRW |
55.5200 KRW |
54.5300 KRW |
| 2025-10-06 |
56.3940 KRW |
74,134.6387 MAY |
56.4200 KRW |
56.0500 KRW |
56.6300 KRW |
56.2000 KRW |
| 2025-10-05 |
56.5182 KRW |
539,970.8446 MAY |
57.1600 KRW |
55.9200 KRW |
57.1600 KRW |
56.5500 KRW |
| 2025-10-04 |
55.9046 KRW |
102,443.3394 MAY |
56.1700 KRW |
55.7300 KRW |
56.2800 KRW |
56.2500 KRW |
| 2025-10-03 |
56.0444 KRW |
407,065.8975 MAY |
56.0600 KRW |
55.7700 KRW |
56.2600 KRW |
56.2000 KRW |
| 2025-10-02 |
56.8491 KRW |
705,777.5819 MAY |
56.0200 KRW |
56.0200 KRW |
57.1800 KRW |
57.1500 KRW |
| 2025-10-01 |
54.9650 KRW |
682,143.3851 MAY |
54.8100 KRW |
54.5600 KRW |
55.4400 KRW |
55.3000 KRW |
| 2025-09-30 |
54.4137 KRW |
1,012,777.5917 MAY |
54.2700 KRW |
54.0200 KRW |
55.1800 KRW |
54.5800 KRW |
| 2025-09-29 |
56.9030 KRW |
65,884.5871 MAY |
57.2100 KRW |
56.3100 KRW |
57.3100 KRW |
56.9800 KRW |
| 2025-09-28 |
55.7772 KRW |
295,716.9615 MAY |
55.5200 KRW |
54.6100 KRW |
56.1900 KRW |
55.4200 KRW |
| 2025-09-27 |
54.6984 KRW |
561,880.3859 MAY |
55.1000 KRW |
54.1900 KRW |
55.4900 KRW |
55.0000 KRW |
| 2025-09-26 |
55.3877 KRW |
449,326.2158 MAY |
55.4300 KRW |
54.8200 KRW |
56.7400 KRW |
56.2000 KRW |
| 2025-09-25 |
54.9739 KRW |
377,999.0070 MAY |
55.2400 KRW |
54.5100 KRW |
55.5900 KRW |
55.0800 KRW |
| 2025-09-24 |
56.9531 KRW |
173,860.9205 MAY |
56.7600 KRW |
56.4300 KRW |
57.1600 KRW |
56.6900 KRW |
| 2025-09-23 |
57.1773 KRW |
163,122.8132 MAY |
57.1500 KRW |
56.8000 KRW |
57.3800 KRW |
57.3800 KRW |
| 2025-09-22 |
57.2617 KRW |
2,607,293.4994 MAY |
58.2000 KRW |
56.3000 KRW |
58.6400 KRW |
57.7000 KRW |
| 2025-09-21 |
62.1445 KRW |
1,965,679.8039 MAY |
62.1300 KRW |
61.6200 KRW |
62.6900 KRW |
61.9000 KRW |
| 2025-09-20 |
62.3735 KRW |
4,056,305.6368 MAY |
63.6700 KRW |
61.7000 KRW |
63.6900 KRW |
62.9300 KRW |
| 2025-09-19 |
62.3996 KRW |
62,762.9503 MAY |
62.5200 KRW |
62.0000 KRW |
62.8200 KRW |
62.3700 KRW |
| 2025-09-18 |
62.8155 KRW |
277,134.3980 MAY |
62.6100 KRW |
62.4100 KRW |
62.9900 KRW |
62.9900 KRW |
| 2025-09-17 |
60.4247 KRW |
81,753.8638 MAY |
60.4700 KRW |
60.0400 KRW |
60.8800 KRW |
60.5700 KRW |
| 2025-09-16 |
60.6268 KRW |
366,320.9272 MAY |
60.4400 KRW |
60.2100 KRW |
60.8600 KRW |
60.8200 KRW |
| 2025-09-15 |
60.2490 KRW |
1,455,195.3780 MAY |
62.1400 KRW |
59.4200 KRW |
62.1400 KRW |
60.8600 KRW |
| 2025-09-14 |
71.5903 KRW |
21,937,781.2742 MAY |
66.7600 KRW |
66.7600 KRW |
75.3700 KRW |
69.0000 KRW |
| 2025-09-13 |
65.6231 KRW |
1,339,230.8848 MAY |
65.3000 KRW |
64.7200 KRW |
66.6600 KRW |
66.3400 KRW |
| 2025-09-12 |
62.2738 KRW |
1,312,522.2762 MAY |
63.2100 KRW |
61.8100 KRW |
63.7400 KRW |
61.9700 KRW |
| 2025-09-11 |
60.9310 KRW |
564,446.5222 MAY |
61.0700 KRW |
60.5200 KRW |
61.6200 KRW |
60.6300 KRW |
| 2025-09-10 |
59.4302 KRW |
454,217.6506 MAY |
59.5500 KRW |
59.0700 KRW |
60.2000 KRW |
59.0700 KRW |
| 2025-09-09 |
59.3950 KRW |
889,636.8773 MAY |
59.6600 KRW |
59.0000 KRW |
59.6900 KRW |
59.5300 KRW |
| 2025-09-08 |
58.5106 KRW |
1,290,625.7174 MAY |
57.9100 KRW |
57.6900 KRW |
59.2400 KRW |
59.0000 KRW |
| 2025-09-07 |
58.7415 KRW |
2,067,406.2343 MAY |
57.8700 KRW |
57.6800 KRW |
59.8900 KRW |
57.9300 KRW |
| 2025-09-06 |
57.8829 KRW |
690,632.0002 MAY |
57.6800 KRW |
57.3000 KRW |
58.5300 KRW |
58.2200 KRW |
| 2025-09-05 |
58.4229 KRW |
976,427.0685 MAY |
58.9900 KRW |
58.1000 KRW |
58.9900 KRW |
58.7000 KRW |
| 2025-09-04 |
59.5335 KRW |
718,543.8410 MAY |
59.8700 KRW |
59.1800 KRW |
60.3100 KRW |
59.8000 KRW |
| 2025-09-03 |
59.1554 KRW |
194,692.8308 MAY |
59.5100 KRW |
59.0000 KRW |
59.9600 KRW |
59.1700 KRW |
| 2025-09-02 |
59.7482 KRW |
42,738.6179 MAY |
59.7700 KRW |
59.6100 KRW |
60.0200 KRW |
59.6100 KRW |
| 2025-09-01 |
61.3752 KRW |
7,185,259.2917 MAY |
59.8400 KRW |
58.9900 KRW |
64.9900 KRW |
59.4200 KRW |
| 2025-08-31 |
61.7878 KRW |
466,788.1386 MAY |
62.2100 KRW |
61.4400 KRW |
62.5600 KRW |
61.7200 KRW |
| 2025-08-30 |
64.5642 KRW |
4,242,648.1979 MAY |
62.3100 KRW |
62.0800 KRW |
67.5000 KRW |
62.6000 KRW |
| 2025-08-29 |
62.0779 KRW |
1,932,788.4378 MAY |
63.3900 KRW |
60.8200 KRW |
64.4900 KRW |
61.8000 KRW |
| 2025-08-28 |
63.0968 KRW |
1,617,033.9245 MAY |
62.4500 KRW |
62.4500 KRW |
63.9900 KRW |
63.9000 KRW |