Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
1,237.6882 KRW |
205,323.8756 |
1,234.0000 KRW |
1,207.0000 KRW |
1,262.0000 KRW |
1,249.0000 KRW |
| 2025-04-22 |
1,198.5448 KRW |
175,483.8725 |
1,178.0000 KRW |
1,168.0000 KRW |
1,225.0000 KRW |
1,214.0000 KRW |
| 2025-04-21 |
1,159.4002 KRW |
115,913.7790 |
1,175.0000 KRW |
1,143.0000 KRW |
1,178.0000 KRW |
1,156.0000 KRW |
| 2025-04-20 |
1,145.4277 KRW |
56,481.8079 |
1,143.0000 KRW |
1,137.0000 KRW |
1,160.0000 KRW |
1,143.0000 KRW |
| 2025-04-19 |
1,172.9459 KRW |
63,906.0872 |
1,166.0000 KRW |
1,160.0000 KRW |
1,182.0000 KRW |
1,173.0000 KRW |
| 2025-04-18 |
1,157.3133 KRW |
105,286.9723 |
1,169.0000 KRW |
1,149.0000 KRW |
1,169.0000 KRW |
1,154.0000 KRW |
| 2025-04-17 |
1,134.5981 KRW |
235,547.7172 |
1,147.0000 KRW |
1,099.0000 KRW |
1,204.0000 KRW |
1,115.0000 KRW |
| 2025-04-16 |
1,256.9294 KRW |
92,224.4663 |
1,280.0000 KRW |
1,229.0000 KRW |
1,290.0000 KRW |
1,229.0000 KRW |
| 2025-04-15 |
1,371.3721 KRW |
70,211.5061 |
1,397.0000 KRW |
1,335.0000 KRW |
1,407.0000 KRW |
1,337.0000 KRW |
| 2025-04-14 |
1,370.3602 KRW |
28,069.9967 |
1,393.0000 KRW |
1,347.0000 KRW |
1,393.0000 KRW |
1,365.0000 KRW |
| 2025-04-13 |
1,345.5839 KRW |
48,173.2406 |
1,354.0000 KRW |
1,291.0000 KRW |
1,396.0000 KRW |
1,304.0000 KRW |
| 2025-04-12 |
1,410.5142 KRW |
43,211.0488 |
1,418.0000 KRW |
1,398.0000 KRW |
1,425.0000 KRW |
1,409.0000 KRW |
| 2025-04-11 |
1,399.0102 KRW |
33,005.7422 |
1,394.0000 KRW |
1,383.0000 KRW |
1,419.0000 KRW |
1,403.0000 KRW |
| 2025-04-10 |
1,267.6832 KRW |
270,517.5456 |
1,204.0000 KRW |
1,204.0000 KRW |
1,299.0000 KRW |
1,283.0000 KRW |
| 2025-04-09 |
1,261.2226 KRW |
182,259.0867 |
1,204.0000 KRW |
1,204.0000 KRW |
1,299.0000 KRW |
1,283.0000 KRW |
| 2025-04-08 |
1,198.2226 KRW |
118,766.7291 |
1,210.0000 KRW |
1,170.0000 KRW |
1,222.0000 KRW |
1,174.0000 KRW |
| 2025-04-07 |
1,210.2358 KRW |
19,946.8898 |
1,222.0000 KRW |
1,189.0000 KRW |
1,230.0000 KRW |
1,230.0000 KRW |
| 2025-04-06 |
1,240.3515 KRW |
126,010.2731 |
1,317.0000 KRW |
1,185.0000 KRW |
1,317.0000 KRW |
1,202.0000 KRW |
| 2025-04-05 |
1,351.7807 KRW |
40,419.5016 |
1,360.0000 KRW |
1,344.0000 KRW |
1,366.0000 KRW |
1,366.0000 KRW |
| 2025-04-04 |
1,356.8170 KRW |
55,209.9305 |
1,381.0000 KRW |
1,346.0000 KRW |
1,390.0000 KRW |
1,370.0000 KRW |
| 2025-04-03 |
1,383.1851 KRW |
25,850.4016 |
1,368.0000 KRW |
1,363.0000 KRW |
1,402.0000 KRW |
1,401.0000 KRW |
| 2025-04-02 |
1,423.4414 KRW |
131,614.0848 |
1,447.0000 KRW |
1,341.0000 KRW |
1,495.0000 KRW |
1,348.0000 KRW |
| 2025-04-01 |
1,498.9402 KRW |
40,888.3855 |
1,509.0000 KRW |
1,479.0000 KRW |
1,530.0000 KRW |
1,497.0000 KRW |
| 2025-03-31 |
1,491.6129 KRW |
13,214.4327 |
1,516.0000 KRW |
1,475.0000 KRW |
1,524.0000 KRW |
1,475.0000 KRW |
| 2025-03-30 |
1,551.7686 KRW |
30,989.4504 |
1,565.0000 KRW |
1,531.0000 KRW |
1,565.0000 KRW |
1,562.0000 KRW |
| 2025-03-29 |
1,556.9902 KRW |
38,466.2238 |
1,565.0000 KRW |
1,537.0000 KRW |
1,574.0000 KRW |
1,565.0000 KRW |
| 2025-03-28 |
1,654.6378 KRW |
58,450.6704 |
1,665.0000 KRW |
1,636.0000 KRW |
1,674.0000 KRW |
1,645.0000 KRW |
| 2025-03-27 |
1,841.3103 KRW |
31,115.7076 |
1,869.0000 KRW |
1,823.0000 KRW |
1,869.0000 KRW |
1,838.0000 KRW |
| 2025-03-26 |
1,866.7796 KRW |
80,850.5265 |
1,869.0000 KRW |
1,845.0000 KRW |
1,892.0000 KRW |
1,882.0000 KRW |
| 2025-03-25 |
1,877.3915 KRW |
450,884.6385 |
1,812.0000 KRW |
1,805.0000 KRW |
1,934.0000 KRW |
1,880.0000 KRW |
| 2025-03-24 |
1,750.4582 KRW |
37,228.6539 |
1,744.0000 KRW |
1,742.0000 KRW |
1,769.0000 KRW |
1,762.0000 KRW |
| 2025-03-23 |
1,753.2373 KRW |
610,293.8934 |
1,781.0000 KRW |
1,707.0000 KRW |
1,803.0000 KRW |
1,712.0000 KRW |
| 2025-03-22 |
1,781.1502 KRW |
215,833.2955 |
1,781.0000 KRW |
1,753.0000 KRW |
1,803.0000 KRW |
1,755.0000 KRW |
| 2025-03-21 |
1,768.7467 KRW |
197,294.0631 |
1,741.0000 KRW |
1,735.0000 KRW |
1,786.0000 KRW |
1,764.0000 KRW |
| 2025-03-20 |
1,638.8926 KRW |
64,025.8070 |
1,664.0000 KRW |
1,620.0000 KRW |
1,664.0000 KRW |
1,645.0000 KRW |
| 2025-03-19 |
1,645.0140 KRW |
92,344.4773 |
1,652.0000 KRW |
1,624.0000 KRW |
1,667.0000 KRW |
1,664.0000 KRW |
| 2025-03-18 |
1,631.6485 KRW |
137,489.1185 |
1,649.0000 KRW |
1,605.0000 KRW |
1,665.0000 KRW |
1,658.0000 KRW |
| 2025-03-17 |
1,681.5275 KRW |
75,560.6395 |
1,655.0000 KRW |
1,651.0000 KRW |
1,721.0000 KRW |
1,704.0000 KRW |
| 2025-03-16 |
1,609.4414 KRW |
27,368.3441 |
1,602.0000 KRW |
1,561.0000 KRW |
1,629.0000 KRW |
1,571.0000 KRW |