Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
672.6581 KRW |
605,252.8020 |
684.0000 KRW |
653.0000 KRW |
688.0000 KRW |
662.0000 KRW |
| 2025-10-15 |
689.5001 KRW |
142,267.6939 |
694.0000 KRW |
678.0000 KRW |
699.0000 KRW |
681.0000 KRW |
| 2025-10-14 |
702.0256 KRW |
84,551.7768 |
696.0000 KRW |
694.0000 KRW |
715.0000 KRW |
707.0000 KRW |
| 2025-10-13 |
726.5987 KRW |
179,142.3052 |
710.0000 KRW |
710.0000 KRW |
744.0000 KRW |
744.0000 KRW |
| 2025-10-12 |
691.9617 KRW |
88,889.3784 |
675.0000 KRW |
675.0000 KRW |
712.0000 KRW |
708.0000 KRW |
| 2025-10-11 |
668.1092 KRW |
74,409.1598 |
669.0000 KRW |
652.0000 KRW |
676.0000 KRW |
654.0000 KRW |
| 2025-10-10 |
821.9397 KRW |
669,410.3288 |
842.0000 KRW |
799.0000 KRW |
844.0000 KRW |
805.0000 KRW |
| 2025-10-09 |
844.0629 KRW |
118,236.0351 |
838.0000 KRW |
835.0000 KRW |
853.0000 KRW |
847.0000 KRW |
| 2025-10-08 |
864.2572 KRW |
69,725.4992 |
860.0000 KRW |
858.0000 KRW |
870.0000 KRW |
860.0000 KRW |
| 2025-10-07 |
854.7455 KRW |
237,555.9368 |
862.0000 KRW |
848.0000 KRW |
863.0000 KRW |
853.0000 KRW |
| 2025-10-06 |
885.5478 KRW |
191,202.3316 |
882.0000 KRW |
880.0000 KRW |
889.0000 KRW |
884.0000 KRW |
| 2025-10-05 |
872.6759 KRW |
129,508.7515 |
876.0000 KRW |
862.0000 KRW |
886.0000 KRW |
872.0000 KRW |
| 2025-10-04 |
874.1437 KRW |
6,713.9064 |
880.0000 KRW |
871.0000 KRW |
883.0000 KRW |
873.0000 KRW |
| 2025-10-03 |
882.8853 KRW |
266,015.6157 |
872.0000 KRW |
868.0000 KRW |
893.0000 KRW |
892.0000 KRW |
| 2025-10-02 |
871.3788 KRW |
297,566.5192 |
860.0000 KRW |
856.0000 KRW |
881.0000 KRW |
880.0000 KRW |
| 2025-10-01 |
859.0630 KRW |
218,820.3887 |
858.0000 KRW |
854.0000 KRW |
866.0000 KRW |
860.0000 KRW |
| 2025-09-30 |
827.9077 KRW |
377,300.9474 |
833.0000 KRW |
817.0000 KRW |
840.0000 KRW |
837.0000 KRW |
| 2025-09-29 |
890.7986 KRW |
993,548.7122 |
897.0000 KRW |
876.0000 KRW |
901.0000 KRW |
894.0000 KRW |
| 2025-09-28 |
922.9593 KRW |
368,005.4704 |
921.0000 KRW |
917.0000 KRW |
931.0000 KRW |
928.0000 KRW |
| 2025-09-27 |
943.7216 KRW |
322,176.2409 |
955.0000 KRW |
936.0000 KRW |
959.0000 KRW |
941.0000 KRW |
| 2025-09-26 |
953.7671 KRW |
830,971.1435 |
939.0000 KRW |
939.0000 KRW |
967.0000 KRW |
957.0000 KRW |
| 2025-09-25 |
993.5287 KRW |
1,733,758.1688 |
1,004.0000 KRW |
975.0000 KRW |
1,024.0000 KRW |
977.0000 KRW |
| 2025-09-24 |
1,037.1424 KRW |
2,826,546.9942 |
999.0000 KRW |
989.0000 KRW |
1,068.0000 KRW |
1,035.0000 KRW |
| 2025-09-23 |
1,007.2548 KRW |
985,270.4133 |
1,004.0000 KRW |
996.0000 KRW |
1,021.0000 KRW |
1,016.0000 KRW |
| 2025-09-22 |
1,062.8910 KRW |
5,766,367.9540 |
1,019.0000 KRW |
1,007.0000 KRW |
1,151.0000 KRW |
1,091.0000 KRW |
| 2025-09-21 |
1,055.0762 KRW |
4,902,354.5256 |
1,011.0000 KRW |
1,000.0000 KRW |
1,110.0000 KRW |
1,041.0000 KRW |
| 2025-09-20 |
947.6000 KRW |
101,860.8251 |
949.0000 KRW |
944.0000 KRW |
953.0000 KRW |
951.0000 KRW |
| 2025-09-19 |
939.2352 KRW |
95,200.4094 |
939.0000 KRW |
931.0000 KRW |
943.0000 KRW |
940.0000 KRW |
| 2025-09-18 |
967.3204 KRW |
82,970.6956 |
962.0000 KRW |
960.0000 KRW |
973.0000 KRW |
969.0000 KRW |
| 2025-09-17 |
936.1356 KRW |
135,683.2584 |
929.0000 KRW |
921.0000 KRW |
952.0000 KRW |
937.0000 KRW |
| 2025-09-16 |
939.3548 KRW |
221,911.8559 |
931.0000 KRW |
931.0000 KRW |
945.0000 KRW |
941.0000 KRW |
| 2025-09-15 |
932.9327 KRW |
130,310.7510 |
941.0000 KRW |
925.0000 KRW |
944.0000 KRW |
944.0000 KRW |
| 2025-09-14 |
973.4483 KRW |
257,119.8654 |
970.0000 KRW |
964.0000 KRW |
983.0000 KRW |
978.0000 KRW |
| 2025-09-13 |
993.6123 KRW |
403,283.2875 |
996.0000 KRW |
976.0000 KRW |
1,005.0000 KRW |
1,002.0000 KRW |
| 2025-09-12 |
977.7635 KRW |
181,715.9393 |
975.0000 KRW |
969.0000 KRW |
987.0000 KRW |
986.0000 KRW |
| 2025-09-11 |
952.1479 KRW |
177,609.8022 |
948.0000 KRW |
946.0000 KRW |
958.0000 KRW |
957.0000 KRW |
| 2025-09-10 |
953.9690 KRW |
184,992.6297 |
954.0000 KRW |
945.0000 KRW |
959.0000 KRW |
956.0000 KRW |
| 2025-09-09 |
939.6807 KRW |
260,421.4133 |
945.0000 KRW |
935.0000 KRW |
947.0000 KRW |
945.0000 KRW |
| 2025-09-08 |
934.9176 KRW |
205,052.4820 |
935.0000 KRW |
929.0000 KRW |
939.0000 KRW |
936.0000 KRW |
| 2025-09-07 |
925.8422 KRW |
185,513.5709 |
929.0000 KRW |
922.0000 KRW |
930.0000 KRW |
929.0000 KRW |
| 2025-09-06 |
922.3355 KRW |
92,846.7095 |
925.0000 KRW |
916.0000 KRW |
928.0000 KRW |
924.0000 KRW |
| 2025-09-05 |
919.5194 KRW |
258,329.4798 |
912.0000 KRW |
910.0000 KRW |
926.0000 KRW |
925.0000 KRW |
| 2025-09-04 |
917.2679 KRW |
188,328.0776 |
915.0000 KRW |
910.0000 KRW |
925.0000 KRW |
922.0000 KRW |
| 2025-09-03 |
937.2287 KRW |
91,856.1042 |
940.0000 KRW |
933.0000 KRW |
941.0000 KRW |
937.0000 KRW |
| 2025-09-02 |
930.1152 KRW |
112,317.1159 |
937.0000 KRW |
921.0000 KRW |
940.0000 KRW |
937.0000 KRW |
| 2025-09-01 |
919.0115 KRW |
92,824.0220 |
924.0000 KRW |
911.0000 KRW |
930.0000 KRW |
911.0000 KRW |
| 2025-08-31 |
948.2407 KRW |
23,168.6568 |
943.0000 KRW |
943.0000 KRW |
954.0000 KRW |
949.0000 KRW |
| 2025-08-30 |
954.0819 KRW |
121,797.4156 |
953.0000 KRW |
948.0000 KRW |
960.0000 KRW |
953.0000 KRW |
| 2025-08-29 |
947.4973 KRW |
479,470.1156 |
949.0000 KRW |
936.0000 KRW |
957.0000 KRW |
957.0000 KRW |
| 2025-08-28 |
988.7870 KRW |
445,896.1396 |
997.0000 KRW |
972.0000 KRW |
1,004.0000 KRW |
994.0000 KRW |