Identifier on Bithumb: KRW-MAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
62.3375 KRW |
1,267,551.7745 MAY |
63.1500 KRW |
61.5200 KRW |
63.6500 KRW |
62.2200 KRW |
| 2025-08-26 |
62.6419 KRW |
857,759.7344 MAY |
62.9200 KRW |
61.9600 KRW |
63.1700 KRW |
62.8400 KRW |
| 2025-08-25 |
64.1635 KRW |
2,447,744.7563 MAY |
65.7100 KRW |
62.7900 KRW |
65.8800 KRW |
63.1100 KRW |
| 2025-08-24 |
66.4647 KRW |
1,550,126.8994 MAY |
68.0000 KRW |
65.7000 KRW |
68.0600 KRW |
66.5500 KRW |
| 2025-08-23 |
66.7747 KRW |
1,172,090.0275 MAY |
66.6600 KRW |
65.5600 KRW |
68.3000 KRW |
67.8100 KRW |
| 2025-08-22 |
66.9571 KRW |
2,241,093.7579 MAY |
65.6700 KRW |
65.3400 KRW |
68.7400 KRW |
67.2100 KRW |
| 2025-08-21 |
65.8789 KRW |
562,495.8266 MAY |
66.1000 KRW |
65.5000 KRW |
66.3700 KRW |
65.9800 KRW |
| 2025-08-20 |
66.1199 KRW |
1,481,629.7036 MAY |
66.6500 KRW |
65.6500 KRW |
66.7100 KRW |
66.0100 KRW |
| 2025-08-19 |
69.1288 KRW |
814,860.9227 MAY |
68.7300 KRW |
68.1000 KRW |
70.1600 KRW |
69.3100 KRW |
| 2025-08-18 |
68.9156 KRW |
2,126,240.3424 MAY |
68.1200 KRW |
68.1200 KRW |
70.7900 KRW |
69.1200 KRW |
| 2025-08-17 |
69.0283 KRW |
874,728.0915 MAY |
69.4300 KRW |
68.8400 KRW |
69.7700 KRW |
69.1400 KRW |
| 2025-08-16 |
69.7703 KRW |
690,204.5340 MAY |
69.9400 KRW |
69.3200 KRW |
70.0800 KRW |
69.7200 KRW |
| 2025-08-15 |
69.8146 KRW |
2,965,641.4522 MAY |
71.1800 KRW |
69.3100 KRW |
71.3400 KRW |
69.8600 KRW |
| 2025-08-14 |
69.5336 KRW |
2,731,338.1234 MAY |
68.9900 KRW |
68.5500 KRW |
70.7800 KRW |
69.2900 KRW |
| 2025-08-13 |
69.5713 KRW |
719,513.1351 MAY |
70.1900 KRW |
69.4200 KRW |
70.2100 KRW |
69.9100 KRW |
| 2025-08-12 |
69.7520 KRW |
558,715.2421 MAY |
69.6100 KRW |
69.6000 KRW |
70.1600 KRW |
69.9400 KRW |
| 2025-08-11 |
69.7781 KRW |
536,012.9472 MAY |
70.0900 KRW |
69.2400 KRW |
70.4500 KRW |
70.2800 KRW |
| 2025-08-10 |
71.2594 KRW |
633,111.2436 MAY |
71.3800 KRW |
71.0000 KRW |
71.8900 KRW |
71.1800 KRW |
| 2025-08-09 |
70.5754 KRW |
1,322,537.1833 MAY |
70.8500 KRW |
69.7400 KRW |
71.9400 KRW |
69.8300 KRW |
| 2025-08-08 |
69.9154 KRW |
781,759.9355 MAY |
69.9000 KRW |
69.4100 KRW |
70.5000 KRW |
69.9100 KRW |
| 2025-08-07 |
70.7177 KRW |
1,679,410.4521 MAY |
70.0000 KRW |
69.7700 KRW |
73.2600 KRW |
69.8800 KRW |
| 2025-08-06 |
70.6386 KRW |
14,450,725.2737 MAY |
68.8400 KRW |
68.5500 KRW |
73.9800 KRW |
69.9300 KRW |
| 2025-08-05 |
68.5991 KRW |
253,509.8431 MAY |
68.8100 KRW |
68.2100 KRW |
68.9400 KRW |
68.4900 KRW |
| 2025-08-04 |
69.0567 KRW |
383,582.3454 MAY |
68.8100 KRW |
68.8100 KRW |
69.2800 KRW |
68.9600 KRW |
| 2025-08-03 |
69.0193 KRW |
730,085.5273 MAY |
69.0800 KRW |
68.5400 KRW |
69.5100 KRW |
69.4500 KRW |
| 2025-08-02 |
69.4948 KRW |
859,502.2415 MAY |
69.2800 KRW |
68.7500 KRW |
70.1700 KRW |
69.0700 KRW |
| 2025-08-01 |
69.9011 KRW |
297,724.7985 MAY |
70.2000 KRW |
69.3400 KRW |
70.5900 KRW |
69.9600 KRW |
| 2025-07-31 |
71.1985 KRW |
2,908,663.6259 MAY |
73.2100 KRW |
69.4600 KRW |
73.8400 KRW |
69.5200 KRW |
| 2025-07-30 |
74.0362 KRW |
6,403,685.4462 MAY |
72.4700 KRW |
71.9900 KRW |
76.1000 KRW |
73.9200 KRW |
| 2025-07-29 |
73.8401 KRW |
4,334,674.8488 MAY |
74.0300 KRW |
72.5600 KRW |
76.2500 KRW |
72.9500 KRW |
| 2025-07-28 |
74.4043 KRW |
1,403,203.1366 MAY |
74.4400 KRW |
73.4100 KRW |
75.9500 KRW |
74.1400 KRW |
| 2025-07-27 |
73.5526 KRW |
1,383,647.9577 MAY |
74.1200 KRW |
73.1100 KRW |
74.1300 KRW |
73.7500 KRW |
| 2025-07-26 |
73.2203 KRW |
4,516,875.1564 MAY |
75.8100 KRW |
71.1000 KRW |
76.1600 KRW |
74.1000 KRW |
| 2025-07-25 |
73.5213 KRW |
885,333.1718 MAY |
73.4000 KRW |
72.9300 KRW |
74.4300 KRW |
74.4300 KRW |
| 2025-07-24 |
74.0140 KRW |
3,749,172.9316 MAY |
76.0700 KRW |
72.0500 KRW |
76.3200 KRW |
75.3900 KRW |
| 2025-07-23 |
78.0457 KRW |
2,602,209.6224 MAY |
79.2500 KRW |
77.0000 KRW |
79.3900 KRW |
78.2700 KRW |
| 2025-07-22 |
80.3478 KRW |
789,939.1921 MAY |
80.6200 KRW |
79.9000 KRW |
80.7900 KRW |
80.4000 KRW |
| 2025-07-21 |
79.3109 KRW |
2,809,837.2819 MAY |
79.9900 KRW |
78.8100 KRW |
80.1500 KRW |
79.3100 KRW |
| 2025-07-20 |
79.0455 KRW |
2,884,804.9008 MAY |
79.5500 KRW |
78.3100 KRW |
79.9000 KRW |
78.7900 KRW |
| 2025-07-19 |
78.6939 KRW |
1,201,590.9550 MAY |
78.9500 KRW |
78.3100 KRW |
78.9600 KRW |
78.8100 KRW |