Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
1,196.5270 KRW |
1,505,721.5100 |
1,243.0000 KRW |
1,156.0000 KRW |
1,251.0000 KRW |
1,167.0000 KRW |
| 2025-06-11 |
1,225.7080 KRW |
577,130.4022 |
1,243.0000 KRW |
1,196.0000 KRW |
1,251.0000 KRW |
1,197.0000 KRW |
| 2025-06-10 |
1,230.5452 KRW |
1,774,889.9113 |
1,197.0000 KRW |
1,194.0000 KRW |
1,272.0000 KRW |
1,236.0000 KRW |
| 2025-06-09 |
1,201.6273 KRW |
257,555.6940 |
1,197.0000 KRW |
1,194.0000 KRW |
1,215.0000 KRW |
1,215.0000 KRW |
| 2025-06-08 |
1,193.9717 KRW |
232,692.3447 |
1,187.0000 KRW |
1,185.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2025-06-07 |
1,193.9385 KRW |
336,346.4693 |
1,197.0000 KRW |
1,182.0000 KRW |
1,206.0000 KRW |
1,204.0000 KRW |
| 2025-06-06 |
1,187.8271 KRW |
502,131.2037 |
1,215.0000 KRW |
1,157.0000 KRW |
1,219.0000 KRW |
1,167.0000 KRW |
| 2025-06-05 |
1,195.2258 KRW |
1,885,944.5714 |
1,225.0000 KRW |
1,149.0000 KRW |
1,260.0000 KRW |
1,155.0000 KRW |
| 2025-06-04 |
1,350.9996 KRW |
4,201,873.7738 |
1,428.0000 KRW |
1,266.0000 KRW |
1,457.0000 KRW |
1,286.0000 KRW |
| 2025-06-03 |
1,461.8060 KRW |
11,175,840.7696 |
1,209.0000 KRW |
1,200.0000 KRW |
1,633.0000 KRW |
1,407.0000 KRW |
| 2025-06-02 |
1,165.3469 KRW |
50,743.4485 |
1,157.0000 KRW |
1,140.0000 KRW |
1,184.0000 KRW |
1,181.0000 KRW |
| 2025-06-01 |
1,183.0830 KRW |
50,789.4334 |
1,170.0000 KRW |
1,170.0000 KRW |
1,199.0000 KRW |
1,188.0000 KRW |
| 2025-05-31 |
1,140.4050 KRW |
18,922.4562 |
1,135.0000 KRW |
1,130.0000 KRW |
1,149.0000 KRW |
1,142.0000 KRW |
| 2025-05-30 |
1,184.7523 KRW |
124,296.1218 |
1,206.0000 KRW |
1,168.0000 KRW |
1,210.0000 KRW |
1,184.0000 KRW |
| 2025-05-29 |
1,294.7960 KRW |
185,179.9551 |
1,306.0000 KRW |
1,281.0000 KRW |
1,308.0000 KRW |
1,299.0000 KRW |
| 2025-05-28 |
1,307.4817 KRW |
72,122.5880 |
1,319.0000 KRW |
1,287.0000 KRW |
1,331.0000 KRW |
1,304.0000 KRW |
| 2025-05-27 |
1,362.2114 KRW |
95,221.6832 |
1,343.0000 KRW |
1,338.0000 KRW |
1,378.0000 KRW |
1,348.0000 KRW |
| 2025-05-26 |
1,316.5769 KRW |
53,396.6136 |
1,320.0000 KRW |
1,304.0000 KRW |
1,341.0000 KRW |
1,330.0000 KRW |
| 2025-05-25 |
1,305.3357 KRW |
70,847.4090 |
1,314.0000 KRW |
1,296.0000 KRW |
1,323.0000 KRW |
1,316.0000 KRW |
| 2025-05-24 |
1,365.2612 KRW |
32,711.5357 |
1,384.0000 KRW |
1,356.0000 KRW |
1,388.0000 KRW |
1,356.0000 KRW |
| 2025-05-23 |
1,402.2820 KRW |
71,298.4191 |
1,427.0000 KRW |
1,368.0000 KRW |
1,439.0000 KRW |
1,371.0000 KRW |
| 2025-05-22 |
1,450.8743 KRW |
49,467.6435 |
1,443.0000 KRW |
1,438.0000 KRW |
1,454.0000 KRW |
1,450.0000 KRW |
| 2025-05-21 |
1,348.1861 KRW |
101,032.5187 |
1,348.0000 KRW |
1,313.0000 KRW |
1,376.0000 KRW |
1,345.0000 KRW |
| 2025-05-20 |
1,323.5084 KRW |
48,733.8668 |
1,315.0000 KRW |
1,305.0000 KRW |
1,338.0000 KRW |
1,327.0000 KRW |
| 2025-05-19 |
1,331.7488 KRW |
62,251.5263 |
1,340.0000 KRW |
1,313.0000 KRW |
1,347.0000 KRW |
1,339.0000 KRW |
| 2025-05-18 |
1,411.9195 KRW |
112,956.8571 |
1,430.0000 KRW |
1,350.0000 KRW |
1,450.0000 KRW |
1,406.0000 KRW |
| 2025-05-17 |
1,366.0975 KRW |
40,385.3556 |
1,388.0000 KRW |
1,349.0000 KRW |
1,388.0000 KRW |
1,369.0000 KRW |
| 2025-05-16 |
1,437.7487 KRW |
140,752.2311 |
1,468.0000 KRW |
1,411.0000 KRW |
1,473.0000 KRW |
1,436.0000 KRW |
| 2025-05-15 |
1,467.8461 KRW |
152,563.5795 |
1,444.0000 KRW |
1,435.0000 KRW |
1,553.0000 KRW |
1,447.0000 KRW |
| 2025-05-14 |
1,563.1225 KRW |
77,236.8619 |
1,573.0000 KRW |
1,545.0000 KRW |
1,580.0000 KRW |
1,576.0000 KRW |
| 2025-05-13 |
1,612.2547 KRW |
245,911.1002 |
1,584.0000 KRW |
1,580.0000 KRW |
1,630.0000 KRW |
1,620.0000 KRW |
| 2025-05-12 |
1,579.2218 KRW |
398,733.7210 |
1,566.0000 KRW |
1,506.0000 KRW |
1,635.0000 KRW |
1,635.0000 KRW |
| 2025-05-11 |
1,577.4313 KRW |
103,611.2146 |
1,587.0000 KRW |
1,552.0000 KRW |
1,599.0000 KRW |
1,586.0000 KRW |
| 2025-05-10 |
1,514.4287 KRW |
93,913.6493 |
1,532.0000 KRW |
1,490.0000 KRW |
1,538.0000 KRW |
1,528.0000 KRW |
| 2025-05-09 |
1,499.8743 KRW |
132,134.0663 |
1,487.0000 KRW |
1,477.0000 KRW |
1,534.0000 KRW |
1,528.0000 KRW |
| 2025-05-08 |
1,386.9832 KRW |
213,507.6689 |
1,351.0000 KRW |
1,351.0000 KRW |
1,417.0000 KRW |
1,402.0000 KRW |
| 2025-05-07 |
1,262.9097 KRW |
208,410.4542 |
1,270.0000 KRW |
1,235.0000 KRW |
1,297.0000 KRW |
1,283.0000 KRW |
| 2025-05-06 |
1,260.4639 KRW |
101,537.9715 |
1,263.0000 KRW |
1,240.0000 KRW |
1,291.0000 KRW |
1,294.0000 KRW |
| 2025-05-05 |
1,344.0742 KRW |
193,842.3222 |
1,378.0000 KRW |
1,326.0000 KRW |
1,378.0000 KRW |
1,355.0000 KRW |
| 2025-05-04 |
1,336.0196 KRW |
83,492.2160 |
1,343.0000 KRW |
1,322.0000 KRW |
1,358.0000 KRW |
1,326.0000 KRW |
| 2025-05-03 |
1,409.7018 KRW |
369,341.4267 |
1,448.0000 KRW |
1,389.0000 KRW |
1,452.0000 KRW |
1,402.0000 KRW |
| 2025-05-02 |
1,510.4746 KRW |
237,129.6600 |
1,519.0000 KRW |
1,498.0000 KRW |
1,523.0000 KRW |
1,510.0000 KRW |
| 2025-05-01 |
1,533.1205 KRW |
265,174.7216 |
1,534.0000 KRW |
1,500.0000 KRW |
1,573.0000 KRW |
1,568.0000 KRW |
| 2025-04-30 |
1,427.0816 KRW |
227,292.5110 |
1,406.0000 KRW |
1,387.0000 KRW |
1,460.0000 KRW |
1,450.0000 KRW |
| 2025-04-29 |
1,456.9721 KRW |
354,911.4853 |
1,472.0000 KRW |
1,420.0000 KRW |
1,486.0000 KRW |
1,429.0000 KRW |
| 2025-04-28 |
1,391.0469 KRW |
504,883.6606 |
1,375.0000 KRW |
1,339.0000 KRW |
1,442.0000 KRW |
1,434.0000 KRW |
| 2025-04-27 |
1,264.6807 KRW |
92,290.7183 |
1,277.0000 KRW |
1,250.0000 KRW |
1,282.0000 KRW |
1,277.0000 KRW |
| 2025-04-26 |
1,311.8311 KRW |
20,304.5088 |
1,300.0000 KRW |
1,298.0000 KRW |
1,330.0000 KRW |
1,320.0000 KRW |
| 2025-04-25 |
1,312.6999 KRW |
96,891.1766 |
1,344.0000 KRW |
1,294.0000 KRW |
1,353.0000 KRW |
1,306.0000 KRW |
| 2025-04-24 |
1,258.9706 KRW |
97,271.8403 |
1,252.0000 KRW |
1,238.0000 KRW |
1,275.0000 KRW |
1,263.0000 KRW |