Identifier on Bithumb: KRW-MIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
1.5868 KRW |
192,235,096.3325 MIX |
1.5740 KRW |
1.5390 KRW |
1.6700 KRW |
1.6050 KRW |
| 2025-06-13 |
1.5952 KRW |
126,345,960.8941 MIX |
1.5740 KRW |
1.5390 KRW |
1.6700 KRW |
1.5510 KRW |
| 2025-06-12 |
1.5555 KRW |
67,483,660.9624 MIX |
1.5700 KRW |
1.5130 KRW |
1.5990 KRW |
1.5370 KRW |
| 2025-06-11 |
1.5692 KRW |
20,913,177.4203 MIX |
1.5690 KRW |
1.5530 KRW |
1.5880 KRW |
1.5530 KRW |
| 2025-06-10 |
1.5404 KRW |
583,209,883.3326 MIX |
1.4770 KRW |
1.4660 KRW |
1.6060 KRW |
1.5390 KRW |
| 2025-06-09 |
1.4788 KRW |
25,387,486.6469 MIX |
1.4770 KRW |
1.4660 KRW |
1.4900 KRW |
1.4900 KRW |
| 2025-06-08 |
1.4942 KRW |
90,575,868.3833 MIX |
1.4870 KRW |
1.4750 KRW |
1.5180 KRW |
1.4910 KRW |
| 2025-06-07 |
1.4551 KRW |
10,103,433.3708 MIX |
1.4630 KRW |
1.4510 KRW |
1.4710 KRW |
1.4640 KRW |
| 2025-06-06 |
1.4354 KRW |
11,215,279.1931 MIX |
1.4450 KRW |
1.4230 KRW |
1.4460 KRW |
1.4360 KRW |
| 2025-06-05 |
1.4525 KRW |
32,057,829.8482 MIX |
1.4880 KRW |
1.4170 KRW |
1.4880 KRW |
1.4350 KRW |
| 2025-06-04 |
1.4947 KRW |
38,698,971.6066 MIX |
1.5010 KRW |
1.4720 KRW |
1.5140 KRW |
1.4960 KRW |
| 2025-06-03 |
1.5763 KRW |
353,542,455.4081 MIX |
1.5470 KRW |
1.4910 KRW |
1.6260 KRW |
1.5120 KRW |
| 2025-06-02 |
1.4825 KRW |
31,846,401.2145 MIX |
1.4830 KRW |
1.4680 KRW |
1.5050 KRW |
1.4930 KRW |
| 2025-06-01 |
1.4998 KRW |
23,893,363.6575 MIX |
1.5070 KRW |
1.4820 KRW |
1.5150 KRW |
1.4980 KRW |
| 2025-05-31 |
1.4944 KRW |
19,844,814.7797 MIX |
1.4850 KRW |
1.4770 KRW |
1.5100 KRW |
1.4900 KRW |
| 2025-05-30 |
1.5036 KRW |
37,626,916.1979 MIX |
1.5260 KRW |
1.4790 KRW |
1.5530 KRW |
1.4880 KRW |
| 2025-05-29 |
1.5402 KRW |
103,742,512.3305 MIX |
1.5330 KRW |
1.5250 KRW |
1.5770 KRW |
1.5420 KRW |
| 2025-05-28 |
1.5484 KRW |
48,327,250.9697 MIX |
1.5680 KRW |
1.5320 KRW |
1.5730 KRW |
1.5490 KRW |
| 2025-05-27 |
1.6147 KRW |
353,343,000.5572 MIX |
1.5930 KRW |
1.5560 KRW |
1.6800 KRW |
1.5770 KRW |
| 2025-05-26 |
1.5604 KRW |
31,115,646.3355 MIX |
1.5680 KRW |
1.5390 KRW |
1.5840 KRW |
1.5840 KRW |
| 2025-05-25 |
1.5818 KRW |
45,224,405.7727 MIX |
1.5900 KRW |
1.5610 KRW |
1.6100 KRW |
1.5800 KRW |
| 2025-05-24 |
1.6790 KRW |
5,283,286.9608 MIX |
1.6760 KRW |
1.6700 KRW |
1.6850 KRW |
1.6820 KRW |
| 2025-05-23 |
1.6743 KRW |
24,975,786.2637 MIX |
1.6890 KRW |
1.6530 KRW |
1.6900 KRW |
1.6650 KRW |
| 2025-05-22 |
1.7360 KRW |
329,873,962.0870 MIX |
1.6890 KRW |
1.6810 KRW |
1.8000 KRW |
1.7290 KRW |
| 2025-05-21 |
1.6769 KRW |
111,739,198.8800 MIX |
1.6840 KRW |
1.6410 KRW |
1.7060 KRW |
1.6690 KRW |
| 2025-05-20 |
1.6951 KRW |
254,362,271.6597 MIX |
1.6730 KRW |
1.6370 KRW |
1.7650 KRW |
1.6640 KRW |
| 2025-05-19 |
1.6850 KRW |
356,379,753.2165 MIX |
1.6110 KRW |
1.6080 KRW |
1.8000 KRW |
1.6740 KRW |
| 2025-05-18 |
1.6838 KRW |
71,723,752.3665 MIX |
1.6770 KRW |
1.6530 KRW |
1.7070 KRW |
1.6900 KRW |
| 2025-05-17 |
1.6653 KRW |
17,074,182.8332 MIX |
1.6760 KRW |
1.6500 KRW |
1.6800 KRW |
1.6640 KRW |
| 2025-05-16 |
1.7022 KRW |
37,389,568.9636 MIX |
1.7220 KRW |
1.6740 KRW |
1.7360 KRW |
1.7110 KRW |
| 2025-05-15 |
1.7128 KRW |
42,498,802.8059 MIX |
1.7140 KRW |
1.7000 KRW |
1.7320 KRW |
1.7000 KRW |
| 2025-05-14 |
1.7742 KRW |
27,945,502.2212 MIX |
1.7860 KRW |
1.7590 KRW |
1.7930 KRW |
1.7770 KRW |
| 2025-05-13 |
1.7984 KRW |
73,567,844.8926 MIX |
1.7660 KRW |
1.7570 KRW |
1.8380 KRW |
1.7990 KRW |
| 2025-05-12 |
1.7448 KRW |
135,875,908.3905 MIX |
1.7470 KRW |
1.7250 KRW |
1.7980 KRW |
1.7470 KRW |
| 2025-05-11 |
1.7077 KRW |
126,112,564.6784 MIX |
1.7250 KRW |
1.6800 KRW |
1.7450 KRW |
1.7160 KRW |
| 2025-05-10 |
1.7375 KRW |
149,269,704.0518 MIX |
1.7290 KRW |
1.7080 KRW |
1.7710 KRW |
1.7400 KRW |
| 2025-05-09 |
1.7138 KRW |
51,900,360.5759 MIX |
1.7430 KRW |
1.6780 KRW |
1.7540 KRW |
1.6910 KRW |
| 2025-05-08 |
1.6731 KRW |
48,183,006.5713 MIX |
1.6710 KRW |
1.6440 KRW |
1.7080 KRW |
1.6980 KRW |
| 2025-05-07 |
1.6817 KRW |
38,491,868.9207 MIX |
1.6920 KRW |
1.6660 KRW |
1.7070 KRW |
1.7060 KRW |
| 2025-05-06 |
1.7031 KRW |
39,824,561.2317 MIX |
1.7170 KRW |
1.6700 KRW |
1.7390 KRW |
1.7100 KRW |
| 2025-05-05 |
1.7171 KRW |
84,642,916.1698 MIX |
1.7620 KRW |
1.7000 KRW |
1.7720 KRW |
1.7000 KRW |
| 2025-05-04 |
1.8638 KRW |
69,070,496.4728 MIX |
1.9060 KRW |
1.8410 KRW |
1.9070 KRW |
1.8590 KRW |
| 2025-05-03 |
1.8139 KRW |
160,881,416.6464 MIX |
1.7800 KRW |
1.7660 KRW |
1.8800 KRW |
1.7990 KRW |
| 2025-05-02 |
1.7922 KRW |
74,418,862.4173 MIX |
1.8050 KRW |
1.7540 KRW |
1.8230 KRW |
1.8060 KRW |
| 2025-05-01 |
1.7276 KRW |
12,093,910.0223 MIX |
1.7390 KRW |
1.7110 KRW |
1.7540 KRW |
1.7220 KRW |
| 2025-04-30 |
1.7472 KRW |
335,324,753.1947 MIX |
1.7040 KRW |
1.6800 KRW |
1.8190 KRW |
1.7220 KRW |
| 2025-04-29 |
1.7344 KRW |
114,592,863.1647 MIX |
1.7410 KRW |
1.7080 KRW |
1.7800 KRW |
1.7590 KRW |
| 2025-04-28 |
1.7235 KRW |
243,729,771.8924 MIX |
1.8050 KRW |
1.7000 KRW |
1.8050 KRW |
1.7280 KRW |
| 2025-04-27 |
1.7550 KRW |
1,649,221,294.2800 MIX |
1.6270 KRW |
1.6270 KRW |
1.8620 KRW |
1.6750 KRW |
| 2025-04-26 |
1.6119 KRW |
31,187,857.7302 MIX |
1.6120 KRW |
1.6000 KRW |
1.6290 KRW |
1.6220 KRW |