Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,331.7488 KRW |
62,251.5263 |
1,340.0000 KRW |
1,313.0000 KRW |
1,347.0000 KRW |
1,339.0000 KRW |
| 2025-05-18 |
1,411.9195 KRW |
112,956.8571 |
1,430.0000 KRW |
1,350.0000 KRW |
1,450.0000 KRW |
1,406.0000 KRW |
| 2025-05-17 |
1,366.0975 KRW |
40,385.3556 |
1,388.0000 KRW |
1,349.0000 KRW |
1,388.0000 KRW |
1,369.0000 KRW |
| 2025-05-16 |
1,437.7487 KRW |
140,752.2311 |
1,468.0000 KRW |
1,411.0000 KRW |
1,473.0000 KRW |
1,436.0000 KRW |
| 2025-05-15 |
1,467.8461 KRW |
152,563.5795 |
1,444.0000 KRW |
1,435.0000 KRW |
1,553.0000 KRW |
1,447.0000 KRW |
| 2025-05-14 |
1,563.1225 KRW |
77,236.8619 |
1,573.0000 KRW |
1,545.0000 KRW |
1,580.0000 KRW |
1,576.0000 KRW |
| 2025-05-13 |
1,612.2547 KRW |
245,911.1002 |
1,584.0000 KRW |
1,580.0000 KRW |
1,630.0000 KRW |
1,620.0000 KRW |
| 2025-05-12 |
1,579.2218 KRW |
398,733.7210 |
1,566.0000 KRW |
1,506.0000 KRW |
1,635.0000 KRW |
1,635.0000 KRW |
| 2025-05-11 |
1,577.4313 KRW |
103,611.2146 |
1,587.0000 KRW |
1,552.0000 KRW |
1,599.0000 KRW |
1,586.0000 KRW |
| 2025-05-10 |
1,514.4287 KRW |
93,913.6493 |
1,532.0000 KRW |
1,490.0000 KRW |
1,538.0000 KRW |
1,528.0000 KRW |
| 2025-05-09 |
1,499.8743 KRW |
132,134.0663 |
1,487.0000 KRW |
1,477.0000 KRW |
1,534.0000 KRW |
1,528.0000 KRW |
| 2025-05-08 |
1,386.9832 KRW |
213,507.6689 |
1,351.0000 KRW |
1,351.0000 KRW |
1,417.0000 KRW |
1,402.0000 KRW |
| 2025-05-07 |
1,262.9097 KRW |
208,410.4542 |
1,270.0000 KRW |
1,235.0000 KRW |
1,297.0000 KRW |
1,283.0000 KRW |
| 2025-05-06 |
1,260.4639 KRW |
101,537.9715 |
1,263.0000 KRW |
1,240.0000 KRW |
1,291.0000 KRW |
1,294.0000 KRW |
| 2025-05-05 |
1,344.0742 KRW |
193,842.3222 |
1,378.0000 KRW |
1,326.0000 KRW |
1,378.0000 KRW |
1,355.0000 KRW |
| 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 |