Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
1,284.0972 KRW |
2,676,655.0986 |
1,193.0000 KRW |
1,190.0000 KRW |
1,347.0000 KRW |
1,327.0000 KRW |
| 2025-07-20 |
1,222.4690 KRW |
410,711.7942 |
1,193.0000 KRW |
1,190.0000 KRW |
1,290.0000 KRW |
1,214.0000 KRW |
| 2025-07-19 |
1,167.9118 KRW |
45,916.6018 |
1,146.0000 KRW |
1,146.0000 KRW |
1,181.0000 KRW |
1,174.0000 KRW |
| 2025-07-18 |
1,163.6484 KRW |
196,330.0530 |
1,178.0000 KRW |
1,138.0000 KRW |
1,192.0000 KRW |
1,160.0000 KRW |
| 2025-07-17 |
1,155.0290 KRW |
324,234.2606 |
1,171.0000 KRW |
1,132.0000 KRW |
1,171.0000 KRW |
1,169.0000 KRW |
| 2025-07-16 |
1,173.0000 KRW |
478,129.3548 |
1,165.0000 KRW |
1,149.0000 KRW |
1,190.0000 KRW |
1,167.0000 KRW |
| 2025-07-15 |
1,132.8089 KRW |
314,013.6910 |
1,099.0000 KRW |
1,099.0000 KRW |
1,150.0000 KRW |
1,143.0000 KRW |
| 2025-07-14 |
1,136.5870 KRW |
287,350.5843 |
1,147.0000 KRW |
1,117.0000 KRW |
1,151.0000 KRW |
1,139.0000 KRW |
| 2025-07-13 |
1,157.3597 KRW |
527,152.0436 |
1,144.0000 KRW |
1,144.0000 KRW |
1,167.0000 KRW |
1,148.0000 KRW |
| 2025-07-12 |
1,075.3918 KRW |
261,763.3889 |
1,081.0000 KRW |
1,059.0000 KRW |
1,089.0000 KRW |
1,086.0000 KRW |
| 2025-07-11 |
1,094.7583 KRW |
724,633.2571 |
1,117.0000 KRW |
1,053.0000 KRW |
1,126.0000 KRW |
1,067.0000 KRW |
| 2025-07-10 |
1,047.8129 KRW |
177,696.2888 |
1,041.0000 KRW |
1,033.0000 KRW |
1,065.0000 KRW |
1,065.0000 KRW |
| 2025-07-09 |
1,020.5042 KRW |
250,163.0663 |
1,016.0000 KRW |
1,009.0000 KRW |
1,033.0000 KRW |
1,031.0000 KRW |
| 2025-07-08 |
1,003.3462 KRW |
60,818.9882 |
994.0000 KRW |
992.0000 KRW |
1,009.0000 KRW |
1,006.0000 KRW |
| 2025-07-07 |
993.3762 KRW |
145,381.8341 |
995.0000 KRW |
988.0000 KRW |
1,002.0000 KRW |
993.0000 KRW |
| 2025-07-06 |
1,006.7096 KRW |
47,115.0590 |
1,003.0000 KRW |
1,002.0000 KRW |
1,011.0000 KRW |
1,007.0000 KRW |
| 2025-07-05 |
993.6715 KRW |
115,007.3105 |
998.0000 KRW |
986.0000 KRW |
1,001.0000 KRW |
997.0000 KRW |
| 2025-07-04 |
990.5020 KRW |
321,099.3102 |
1,000.0000 KRW |
981.0000 KRW |
1,002.0000 KRW |
993.0000 KRW |
| 2025-07-03 |
1,041.4076 KRW |
343,729.2132 |
1,042.0000 KRW |
1,028.0000 KRW |
1,054.0000 KRW |
1,052.0000 KRW |
| 2025-07-02 |
1,015.3708 KRW |
233,127.1885 |
996.0000 KRW |
996.0000 KRW |
1,029.0000 KRW |
1,029.0000 KRW |
| 2025-07-01 |
975.6310 KRW |
77,431.7384 |
983.0000 KRW |
967.0000 KRW |
986.0000 KRW |
974.0000 KRW |
| 2025-06-30 |
999.0613 KRW |
282,674.8207 |
986.0000 KRW |
986.0000 KRW |
1,007.0000 KRW |
997.0000 KRW |
| 2025-06-29 |
1,006.5019 KRW |
36,584.2004 |
1,008.0000 KRW |
1,005.0000 KRW |
1,011.0000 KRW |
1,008.0000 KRW |
| 2025-06-28 |
1,008.0704 KRW |
134,967.3586 |
1,002.0000 KRW |
1,000.0000 KRW |
1,017.0000 KRW |
1,014.0000 KRW |
| 2025-06-27 |
986.1523 KRW |
187,903.7587 |
981.0000 KRW |
972.0000 KRW |
1,000.0000 KRW |
983.0000 KRW |
| 2025-06-26 |
983.0530 KRW |
203,493.6699 |
987.0000 KRW |
972.0000 KRW |
1,000.0000 KRW |
994.0000 KRW |
| 2025-06-25 |
993.2615 KRW |
202,739.7104 |
1,000.0000 KRW |
987.0000 KRW |
1,000.0000 KRW |
994.0000 KRW |
| 2025-06-24 |
1,024.1330 KRW |
1,700,947.4276 |
964.0000 KRW |
941.0000 KRW |
1,067.0000 KRW |
1,009.0000 KRW |
| 2025-06-23 |
980.6051 KRW |
404,694.5281 |
964.0000 KRW |
941.0000 KRW |
1,019.0000 KRW |
1,011.0000 KRW |
| 2025-06-22 |
908.8618 KRW |
366,419.9095 |
927.0000 KRW |
892.0000 KRW |
929.0000 KRW |
924.0000 KRW |
| 2025-06-21 |
954.0477 KRW |
1,174,953.7966 |
994.0000 KRW |
922.0000 KRW |
999.0000 KRW |
936.0000 KRW |
| 2025-06-20 |
1,016.5795 KRW |
284,460.1662 |
1,029.0000 KRW |
992.0000 KRW |
1,039.0000 KRW |
998.0000 KRW |
| 2025-06-19 |
1,033.6595 KRW |
312,429.1254 |
1,027.0000 KRW |
1,021.0000 KRW |
1,047.0000 KRW |
1,043.0000 KRW |
| 2025-06-18 |
1,049.4327 KRW |
127,051.9587 |
1,049.0000 KRW |
1,041.0000 KRW |
1,055.0000 KRW |
1,044.0000 KRW |
| 2025-06-17 |
1,054.9432 KRW |
229,901.0316 |
1,074.0000 KRW |
1,038.0000 KRW |
1,074.0000 KRW |
1,054.0000 KRW |
| 2025-06-16 |
1,133.5686 KRW |
152,992.0086 |
1,126.0000 KRW |
1,125.0000 KRW |
1,139.0000 KRW |
1,139.0000 KRW |
| 2025-06-15 |
1,101.8010 KRW |
63,871.7387 |
1,109.0000 KRW |
1,093.0000 KRW |
1,109.0000 KRW |
1,099.0000 KRW |
| 2025-06-14 |
1,103.3898 KRW |
367,597.4016 |
1,121.0000 KRW |
1,085.0000 KRW |
1,124.0000 KRW |
1,101.0000 KRW |
| 2025-06-13 |
1,099.7325 KRW |
512,956.4329 |
1,102.0000 KRW |
1,091.0000 KRW |
1,114.0000 KRW |
1,110.0000 KRW |
| 2025-06-12 |
1,163.8503 KRW |
171,005.7460 |
1,176.0000 KRW |
1,151.0000 KRW |
1,178.0000 KRW |
1,156.0000 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 |