Identifier on Bithumb: KRW-MIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
0.8686 KRW |
1,771,219,887.8457 MIX |
1.0360 KRW |
0.7550 KRW |
1.0420 KRW |
0.8389 KRW |
| 2025-08-23 |
1.0680 KRW |
751,156,899.5434 MIX |
1.0470 KRW |
1.0450 KRW |
1.0970 KRW |
1.0540 KRW |
| 2025-08-22 |
1.0563 KRW |
270,952,489.5865 MIX |
1.0540 KRW |
1.0420 KRW |
1.0850 KRW |
1.0620 KRW |
| 2025-08-21 |
1.0948 KRW |
573,968,326.9165 MIX |
1.0600 KRW |
1.0410 KRW |
1.1360 KRW |
1.1160 KRW |
| 2025-08-20 |
1.0712 KRW |
725,204,002.1873 MIX |
1.0950 KRW |
1.0300 KRW |
1.1230 KRW |
1.0470 KRW |
| 2025-08-19 |
1.0662 KRW |
435,434,022.0547 MIX |
1.0880 KRW |
1.0510 KRW |
1.0880 KRW |
1.0760 KRW |
| 2025-08-18 |
1.1584 KRW |
1,439,187,162.9514 MIX |
1.1350 KRW |
1.1160 KRW |
1.2080 KRW |
1.1480 KRW |
| 2025-08-17 |
1.4286 KRW |
9,000,001.8979 MIX |
1.4290 KRW |
1.4190 KRW |
1.4370 KRW |
1.4280 KRW |
| 2025-08-16 |
1.4220 KRW |
3,693.0000 MIX |
1.4220 KRW |
1.4220 KRW |
1.4220 KRW |
1.4220 KRW |
| 2025-08-15 |
1.4227 KRW |
48,795,721.7081 MIX |
1.4210 KRW |
1.4000 KRW |
1.4480 KRW |
1.4310 KRW |
| 2025-08-14 |
1.4072 KRW |
18,566,021.2260 MIX |
1.4210 KRW |
1.4010 KRW |
1.4250 KRW |
1.4100 KRW |
| 2025-08-13 |
1.4416 KRW |
31,899,210.1139 MIX |
1.4590 KRW |
1.4310 KRW |
1.4600 KRW |
1.4530 KRW |
| 2025-08-12 |
1.4562 KRW |
8,471,224.5753 MIX |
1.4610 KRW |
1.4440 KRW |
1.4690 KRW |
1.4630 KRW |
| 2025-08-11 |
1.4403 KRW |
16,153,606.0768 MIX |
1.4450 KRW |
1.4280 KRW |
1.4490 KRW |
1.4280 KRW |
| 2025-08-10 |
1.4643 KRW |
116,412,335.8747 MIX |
1.4490 KRW |
1.4470 KRW |
1.4840 KRW |
1.4550 KRW |
| 2025-08-09 |
1.4732 KRW |
32,163,060.6657 MIX |
1.4710 KRW |
1.4670 KRW |
1.4790 KRW |
1.4680 KRW |
| 2025-08-08 |
1.4615 KRW |
19,753,154.2044 MIX |
1.4710 KRW |
1.4530 KRW |
1.4720 KRW |
1.4650 KRW |
| 2025-08-07 |
1.4570 KRW |
261,435,164.2675 MIX |
1.4600 KRW |
1.4280 KRW |
1.4900 KRW |
1.4500 KRW |
| 2025-08-06 |
1.4445 KRW |
67,028,834.1647 MIX |
1.4340 KRW |
1.4160 KRW |
1.4700 KRW |
1.4340 KRW |
| 2025-08-05 |
1.4279 KRW |
176,017,349.5370 MIX |
1.4130 KRW |
1.4020 KRW |
1.4700 KRW |
1.4160 KRW |
| 2025-08-04 |
1.4486 KRW |
77,484,879.2826 MIX |
1.4450 KRW |
1.4300 KRW |
1.4660 KRW |
1.4390 KRW |
| 2025-08-03 |
1.4534 KRW |
42,832,945.2093 MIX |
1.4330 KRW |
1.4310 KRW |
1.4750 KRW |
1.4680 KRW |
| 2025-08-02 |
1.4147 KRW |
17,077,019.2728 MIX |
1.4160 KRW |
1.4030 KRW |
1.4260 KRW |
1.4110 KRW |
| 2025-08-01 |
1.4284 KRW |
32,960,993.9543 MIX |
1.4330 KRW |
1.4020 KRW |
1.4480 KRW |
1.4280 KRW |
| 2025-07-31 |
1.4717 KRW |
43,472,897.6726 MIX |
1.4740 KRW |
1.4600 KRW |
1.4870 KRW |
1.4690 KRW |
| 2025-07-30 |
1.5107 KRW |
49,147,649.1960 MIX |
1.5070 KRW |
1.4900 KRW |
1.5350 KRW |
1.5000 KRW |
| 2025-07-29 |
1.5083 KRW |
131,901,785.1403 MIX |
1.5090 KRW |
1.4780 KRW |
1.5260 KRW |
1.5010 KRW |
| 2025-07-28 |
1.5252 KRW |
45,113,345.3661 MIX |
1.5460 KRW |
1.5190 KRW |
1.5470 KRW |
1.5190 KRW |
| 2025-07-27 |
1.5603 KRW |
62,725,927.1501 MIX |
1.5730 KRW |
1.5330 KRW |
1.5780 KRW |
1.5690 KRW |
| 2025-07-26 |
1.5490 KRW |
75,299,975.5213 MIX |
1.5710 KRW |
1.5260 KRW |
1.5880 KRW |
1.5420 KRW |
| 2025-07-25 |
1.5378 KRW |
145,562,620.6488 MIX |
1.5180 KRW |
1.5050 KRW |
1.5630 KRW |
1.5410 KRW |
| 2025-07-24 |
1.5570 KRW |
59,130,498.1851 MIX |
1.5480 KRW |
1.5370 KRW |
1.5700 KRW |
1.5630 KRW |
| 2025-07-23 |
1.5592 KRW |
117,038,261.4961 MIX |
1.5840 KRW |
1.5290 KRW |
1.6100 KRW |
1.5520 KRW |
| 2025-07-22 |
1.6980 KRW |
978,823,267.4170 MIX |
1.6080 KRW |
1.6030 KRW |
1.7800 KRW |
1.6210 KRW |
| 2025-07-21 |
1.6749 KRW |
356,828,153.0669 MIX |
1.6340 KRW |
1.6200 KRW |
1.7540 KRW |
1.7020 KRW |
| 2025-07-20 |
1.5875 KRW |
64,863,798.4794 MIX |
1.5950 KRW |
1.5660 KRW |
1.6100 KRW |
1.5750 KRW |
| 2025-07-19 |
1.5690 KRW |
27,817,449.8861 MIX |
1.5630 KRW |
1.5560 KRW |
1.5770 KRW |
1.5630 KRW |
| 2025-07-18 |
1.5670 KRW |
88,617,660.4572 MIX |
1.5830 KRW |
1.5390 KRW |
1.5870 KRW |
1.5400 KRW |
| 2025-07-17 |
1.5817 KRW |
7,398,508.1160 MIX |
1.5930 KRW |
1.5750 KRW |
1.5930 KRW |
1.5770 KRW |
| 2025-07-16 |
1.5981 KRW |
38,649,351.7995 MIX |
1.6090 KRW |
1.5760 KRW |
1.6140 KRW |
1.5900 KRW |
| 2025-07-15 |
1.5615 KRW |
35,583,299.7530 MIX |
1.5480 KRW |
1.5480 KRW |
1.5770 KRW |
1.5600 KRW |
| 2025-07-14 |
1.5750 KRW |
14,362,576.7180 MIX |
1.5780 KRW |
1.5640 KRW |
1.5850 KRW |
1.5670 KRW |
| 2025-07-13 |
1.5801 KRW |
46,335,344.5908 MIX |
1.6070 KRW |
1.5620 KRW |
1.6070 KRW |
1.5830 KRW |
| 2025-07-12 |
1.5804 KRW |
44,467,008.4920 MIX |
1.5930 KRW |
1.5620 KRW |
1.6000 KRW |
1.5950 KRW |
| 2025-07-11 |
1.5902 KRW |
44,013,464.4494 MIX |
1.6160 KRW |
1.5800 KRW |
1.6160 KRW |
1.5980 KRW |
| 2025-07-10 |
1.5831 KRW |
86,062,462.1342 MIX |
1.5740 KRW |
1.5510 KRW |
1.6180 KRW |
1.6090 KRW |
| 2025-07-09 |
1.5747 KRW |
89,173,022.2908 MIX |
1.5980 KRW |
1.5520 KRW |
1.5980 KRW |
1.5690 KRW |
| 2025-07-08 |
1.5182 KRW |
54,169,295.2475 MIX |
1.5100 KRW |
1.4940 KRW |
1.5530 KRW |
1.5180 KRW |
| 2025-07-07 |
1.4861 KRW |
134,659,319.8315 MIX |
1.4770 KRW |
1.4630 KRW |
1.5100 KRW |
1.4750 KRW |
| 2025-07-06 |
1.5061 KRW |
153,166,323.9624 MIX |
1.5240 KRW |
1.4880 KRW |
1.5470 KRW |
1.4900 KRW |