Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |