Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
962.4571 KRW |
330,602.8860 |
963.0000 KRW |
954.0000 KRW |
971.0000 KRW |
959.0000 KRW |
| 2025-08-26 |
946.5666 KRW |
148,380.5745 |
947.0000 KRW |
938.0000 KRW |
954.0000 KRW |
952.0000 KRW |
| 2025-08-25 |
927.6020 KRW |
302,144.7045 |
958.0000 KRW |
913.0000 KRW |
958.0000 KRW |
919.0000 KRW |
| 2025-08-24 |
988.1596 KRW |
571,380.9644 |
978.0000 KRW |
973.0000 KRW |
1,010.0000 KRW |
984.0000 KRW |
| 2025-08-23 |
996.9453 KRW |
110,354.2395 |
997.0000 KRW |
993.0000 KRW |
1,003.0000 KRW |
997.0000 KRW |
| 2025-08-22 |
984.3828 KRW |
264,504.7672 |
969.0000 KRW |
969.0000 KRW |
1,003.0000 KRW |
1,001.0000 KRW |
| 2025-08-21 |
943.6051 KRW |
224,413.8487 |
943.0000 KRW |
938.0000 KRW |
951.0000 KRW |
942.0000 KRW |
| 2025-08-20 |
961.5656 KRW |
255,440.5360 |
950.0000 KRW |
950.0000 KRW |
970.0000 KRW |
967.0000 KRW |
| 2025-08-19 |
947.8852 KRW |
214,843.3845 |
953.0000 KRW |
936.0000 KRW |
963.0000 KRW |
945.0000 KRW |
| 2025-08-18 |
975.9540 KRW |
170,488.5364 |
975.0000 KRW |
967.0000 KRW |
985.0000 KRW |
977.0000 KRW |
| 2025-08-17 |
998.5626 KRW |
143,042.5658 |
1,006.0000 KRW |
990.0000 KRW |
1,012.0000 KRW |
994.0000 KRW |
| 2025-08-16 |
995.3872 KRW |
27,063.1282 |
993.0000 KRW |
992.0000 KRW |
1,001.0000 KRW |
1,000.0000 KRW |
| 2025-08-15 |
971.3583 KRW |
321,680.0934 |
982.0000 KRW |
960.0000 KRW |
987.0000 KRW |
980.0000 KRW |
| 2025-08-14 |
985.9037 KRW |
230,159.4114 |
995.0000 KRW |
973.0000 KRW |
995.0000 KRW |
978.0000 KRW |
| 2025-08-13 |
1,035.1416 KRW |
485,930.2691 |
1,029.0000 KRW |
1,022.0000 KRW |
1,046.0000 KRW |
1,043.0000 KRW |
| 2025-08-12 |
1,023.4330 KRW |
333,447.2015 |
1,014.0000 KRW |
1,014.0000 KRW |
1,036.0000 KRW |
1,030.0000 KRW |
| 2025-08-11 |
1,009.7070 KRW |
249,802.1332 |
1,007.0000 KRW |
998.0000 KRW |
1,027.0000 KRW |
1,003.0000 KRW |
| 2025-08-10 |
1,037.3021 KRW |
487,212.4461 |
1,029.0000 KRW |
1,028.0000 KRW |
1,050.0000 KRW |
1,038.0000 KRW |
| 2025-08-09 |
1,052.9988 KRW |
249,201.2740 |
1,046.0000 KRW |
1,041.0000 KRW |
1,069.0000 KRW |
1,067.0000 KRW |
| 2025-08-08 |
1,017.5309 KRW |
559,726.5575 |
1,012.0000 KRW |
1,000.0000 KRW |
1,028.0000 KRW |
1,025.0000 KRW |
| 2025-08-07 |
992.9300 KRW |
323,082.3169 |
996.0000 KRW |
981.0000 KRW |
1,005.0000 KRW |
1,005.0000 KRW |
| 2025-08-06 |
997.4359 KRW |
276,188.3491 |
1,005.0000 KRW |
986.0000 KRW |
1,010.0000 KRW |
999.0000 KRW |
| 2025-08-05 |
996.0866 KRW |
225,778.8671 |
1,001.0000 KRW |
987.0000 KRW |
1,005.0000 KRW |
988.0000 KRW |
| 2025-08-04 |
1,038.4564 KRW |
418,010.2006 |
1,033.0000 KRW |
1,028.0000 KRW |
1,048.0000 KRW |
1,043.0000 KRW |
| 2025-08-03 |
1,026.8778 KRW |
181,296.8084 |
1,024.0000 KRW |
1,020.0000 KRW |
1,033.0000 KRW |
1,029.0000 KRW |
| 2025-08-02 |
1,003.0729 KRW |
374,847.2198 |
1,006.0000 KRW |
991.0000 KRW |
1,015.0000 KRW |
1,009.0000 KRW |
| 2025-08-01 |
1,020.9814 KRW |
1,484,240.8561 |
1,032.0000 KRW |
995.0000 KRW |
1,038.0000 KRW |
1,017.0000 KRW |
| 2025-07-31 |
1,074.7807 KRW |
800,942.8677 |
1,079.0000 KRW |
1,049.0000 KRW |
1,103.0000 KRW |
1,055.0000 KRW |
| 2025-07-30 |
1,086.6261 KRW |
183,946.6510 |
1,096.0000 KRW |
1,059.0000 KRW |
1,102.0000 KRW |
1,087.0000 KRW |
| 2025-07-29 |
1,124.2032 KRW |
110,072.6549 |
1,126.0000 KRW |
1,107.0000 KRW |
1,139.0000 KRW |
1,129.0000 KRW |
| 2025-07-28 |
1,157.0185 KRW |
247,914.1796 |
1,172.0000 KRW |
1,141.0000 KRW |
1,182.0000 KRW |
1,142.0000 KRW |
| 2025-07-27 |
1,221.2291 KRW |
175,206.1219 |
1,201.0000 KRW |
1,198.0000 KRW |
1,228.0000 KRW |
1,226.0000 KRW |
| 2025-07-26 |
1,195.5506 KRW |
44,365.2219 |
1,193.0000 KRW |
1,189.0000 KRW |
1,204.0000 KRW |
1,202.0000 KRW |
| 2025-07-25 |
1,161.8225 KRW |
65,197.0133 |
1,150.0000 KRW |
1,140.0000 KRW |
1,189.0000 KRW |
1,188.0000 KRW |
| 2025-07-24 |
1,174.3967 KRW |
122,478.5144 |
1,187.0000 KRW |
1,155.0000 KRW |
1,194.0000 KRW |
1,165.0000 KRW |
| 2025-07-23 |
1,213.7553 KRW |
530,105.0107 |
1,252.0000 KRW |
1,164.0000 KRW |
1,258.0000 KRW |
1,215.0000 KRW |
| 2025-07-22 |
1,298.8376 KRW |
332,242.2945 |
1,281.0000 KRW |
1,270.0000 KRW |
1,316.0000 KRW |
1,303.0000 KRW |
| 2025-07-21 |
1,308.3716 KRW |
600,037.2851 |
1,319.0000 KRW |
1,288.0000 KRW |
1,329.0000 KRW |
1,326.0000 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 |