Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
1,640.0244 KRW |
70,586.0122 |
1,629.0000 KRW |
1,625.0000 KRW |
1,653.0000 KRW |
1,649.0000 KRW |
| 2025-03-14 |
1,621.7737 KRW |
22,485.6512 |
1,624.0000 KRW |
1,608.0000 KRW |
1,632.0000 KRW |
1,612.0000 KRW |
| 2025-03-13 |
1,566.6469 KRW |
38,919.6958 |
1,590.0000 KRW |
1,530.0000 KRW |
1,593.0000 KRW |
1,576.0000 KRW |
| 2025-03-12 |
1,522.1737 KRW |
19,657.2006 |
1,509.0000 KRW |
1,487.0000 KRW |
1,544.0000 KRW |
1,544.0000 KRW |
| 2025-03-11 |
1,535.1451 KRW |
30,703.3763 |
1,479.0000 KRW |
1,479.0000 KRW |
1,559.0000 KRW |
1,552.0000 KRW |
| 2025-03-10 |
1,585.0226 KRW |
161,262.5741 |
1,627.0000 KRW |
1,520.0000 KRW |
1,670.0000 KRW |
1,569.0000 KRW |
| 2025-03-09 |
1,532.1021 KRW |
98,947.7678 |
1,608.0000 KRW |
1,495.0000 KRW |
1,608.0000 KRW |
1,530.0000 KRW |
| 2025-03-08 |
1,680.7043 KRW |
20,126.9363 |
1,682.0000 KRW |
1,657.0000 KRW |
1,700.0000 KRW |
1,683.0000 KRW |
| 2025-03-07 |
1,752.1864 KRW |
90,866.9445 |
1,751.0000 KRW |
1,728.0000 KRW |
1,791.0000 KRW |
1,744.0000 KRW |
| 2025-03-06 |
1,732.2588 KRW |
56,138.6036 |
1,738.0000 KRW |
1,695.0000 KRW |
1,762.0000 KRW |
1,736.0000 KRW |
| 2025-03-05 |
1,738.7057 KRW |
11,975.4627 |
1,722.0000 KRW |
1,709.0000 KRW |
1,760.0000 KRW |
1,751.0000 KRW |
| 2025-03-04 |
1,673.7919 KRW |
82,787.3954 |
1,671.0000 KRW |
1,613.0000 KRW |
1,746.0000 KRW |
1,743.0000 KRW |
| 2025-03-03 |
1,856.5935 KRW |
290,524.1292 |
1,949.0000 KRW |
1,778.0000 KRW |
1,984.0000 KRW |
1,800.0000 KRW |
| 2025-03-02 |
2,079.6635 KRW |
394,018.0138 |
1,997.0000 KRW |
1,994.0000 KRW |
2,131.0000 KRW |
2,131.0000 KRW |
| 2025-03-01 |
1,978.4589 KRW |
27,259.3585 |
1,975.0000 KRW |
1,961.0000 KRW |
2,013.0000 KRW |
2,001.0000 KRW |
| 2025-02-28 |
2,043.3108 KRW |
98,595.7924 |
2,015.0000 KRW |
2,015.0000 KRW |
2,074.0000 KRW |
2,026.0000 KRW |
| 2025-02-27 |
1,981.2724 KRW |
575,804.8133 |
1,933.0000 KRW |
1,851.0000 KRW |
2,079.0000 KRW |
2,044.0000 KRW |
| 2025-02-26 |
1,920.0726 KRW |
234,806.0776 |
1,933.0000 KRW |
1,851.0000 KRW |
1,989.0000 KRW |
1,962.0000 KRW |
| 2025-02-25 |
1,938.2679 KRW |
163,288.5285 |
1,877.0000 KRW |
1,867.0000 KRW |
1,980.0000 KRW |
1,955.0000 KRW |
| 2025-02-24 |
2,083.9339 KRW |
1,556,551.9250 |
2,044.0000 KRW |
1,875.0000 KRW |
2,238.0000 KRW |
1,923.0000 KRW |
| 2025-02-23 |
2,106.6404 KRW |
153,025.5722 |
2,115.0000 KRW |
2,074.0000 KRW |
2,131.0000 KRW |
2,124.0000 KRW |
| 2025-02-22 |
2,255.8501 KRW |
233,301.8714 |
2,225.0000 KRW |
2,224.0000 KRW |
2,288.0000 KRW |
2,255.0000 KRW |
| 2025-02-21 |
2,279.4232 KRW |
658,710.2143 |
2,313.0000 KRW |
2,211.0000 KRW |
2,354.0000 KRW |
2,254.0000 KRW |
| 2025-02-20 |
2,157.1353 KRW |
93,444.8470 |
2,147.0000 KRW |
2,124.0000 KRW |
2,199.0000 KRW |
2,162.0000 KRW |
| 2025-02-19 |
2,151.3470 KRW |
169,941.7744 |
2,176.0000 KRW |
2,110.0000 KRW |
2,189.0000 KRW |
2,146.0000 KRW |
| 2025-02-18 |
2,055.2308 KRW |
254,937.4306 |
2,090.0000 KRW |
2,004.0000 KRW |
2,100.0000 KRW |
2,086.0000 KRW |
| 2025-02-17 |
2,248.0829 KRW |
242,990.5451 |
2,333.0000 KRW |
2,190.0000 KRW |
2,340.0000 KRW |
2,244.0000 KRW |
| 2025-02-16 |
2,390.7276 KRW |
373,998.9366 |
2,354.0000 KRW |
2,340.0000 KRW |
2,452.0000 KRW |
2,354.0000 KRW |
| 2025-02-15 |
2,438.7000 KRW |
274,553.9747 |
2,455.0000 KRW |
2,394.0000 KRW |
2,476.0000 KRW |
2,433.0000 KRW |
| 2025-02-14 |
2,609.4335 KRW |
1,091,383.9558 |
2,843.0000 KRW |
2,503.0000 KRW |
2,857.0000 KRW |
2,589.0000 KRW |
| 2025-02-13 |
2,955.6637 KRW |
257,127.3884 |
2,985.0000 KRW |
2,907.0000 KRW |
3,039.0000 KRW |
2,926.0000 KRW |
| 2025-02-12 |
3,039.3738 KRW |
899,907.1757 |
2,946.0000 KRW |
2,895.0000 KRW |
3,160.0000 KRW |
3,099.0000 KRW |
| 2025-02-11 |
2,727.2377 KRW |
297,563.1160 |
2,761.0000 KRW |
2,672.0000 KRW |
2,791.0000 KRW |
2,765.0000 KRW |
| 2025-02-10 |
2,651.8937 KRW |
958,351.5010 |
2,702.0000 KRW |
2,550.0000 KRW |
2,756.0000 KRW |
2,664.0000 KRW |
| 2025-02-09 |
2,853.6280 KRW |
3,630,942.0867 |
3,006.0000 KRW |
2,566.0000 KRW |
3,240.0000 KRW |
2,619.0000 KRW |
| 2025-02-08 |
2,662.4517 KRW |
15,079,352.6963 |
2,081.0000 KRW |
2,081.0000 KRW |
3,113.0000 KRW |
2,777.0000 KRW |
| 2025-02-07 |
1,972.9326 KRW |
96,143.8864 |
2,073.0000 KRW |
1,890.0000 KRW |
2,073.0000 KRW |
1,943.0000 KRW |
| 2025-02-06 |
1,963.5902 KRW |
208,935.3457 |
2,022.0000 KRW |
1,936.0000 KRW |
2,032.0000 KRW |
1,959.0000 KRW |
| 2025-02-05 |
2,143.0909 KRW |
122,201.1230 |
2,186.0000 KRW |
2,075.0000 KRW |
2,210.0000 KRW |
2,091.0000 KRW |
| 2025-02-04 |
2,186.0491 KRW |
216,631.7061 |
2,215.0000 KRW |
2,118.0000 KRW |
2,260.0000 KRW |
2,147.0000 KRW |
| 2025-02-03 |
2,216.1153 KRW |
207,261.3914 |
2,124.0000 KRW |
2,110.0000 KRW |
2,359.0000 KRW |
2,359.0000 KRW |
| 2025-02-02 |
2,349.0714 KRW |
581,611.7314 |
2,612.0000 KRW |
2,200.0000 KRW |
2,614.0000 KRW |
2,245.0000 KRW |
| 2025-02-01 |
2,770.2510 KRW |
125,158.1276 |
2,864.0000 KRW |
2,685.0000 KRW |
2,885.0000 KRW |
2,721.0000 KRW |
| 2025-01-31 |
2,987.2260 KRW |
145,706.6879 |
3,000.0000 KRW |
2,931.0000 KRW |
3,060.0000 KRW |
2,942.0000 KRW |
| 2025-01-30 |
2,954.1457 KRW |
101,952.7479 |
2,980.0000 KRW |
2,922.0000 KRW |
2,987.0000 KRW |
2,939.0000 KRW |
| 2025-01-29 |
2,789.4633 KRW |
133,751.9682 |
2,730.0000 KRW |
2,709.0000 KRW |
2,881.0000 KRW |
2,792.0000 KRW |
| 2025-01-28 |
2,847.1231 KRW |
138,644.0920 |
2,923.0000 KRW |
2,690.0000 KRW |
2,953.0000 KRW |
2,700.0000 KRW |
| 2025-01-27 |
2,856.7551 KRW |
123,030.0606 |
2,869.0000 KRW |
2,774.0000 KRW |
2,920.0000 KRW |
2,883.0000 KRW |
| 2025-01-26 |
3,054.9950 KRW |
103,423.9440 |
3,052.0000 KRW |
3,011.0000 KRW |
3,103.0000 KRW |
3,047.0000 KRW |