Identifier on Bithumb: KRW-MIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
1.7688 KRW |
60,505,215.0588 MIX |
1.7980 KRW |
1.7090 KRW |
1.8150 KRW |
1.7620 KRW |
| 2025-03-20 |
1.8645 KRW |
110,211,492.1031 MIX |
1.8600 KRW |
1.8090 KRW |
1.9170 KRW |
1.8140 KRW |
| 2025-03-19 |
1.8027 KRW |
64,329,173.7950 MIX |
1.7980 KRW |
1.7770 KRW |
1.8390 KRW |
1.7910 KRW |
| 2025-03-18 |
1.8294 KRW |
88,938,529.1460 MIX |
1.8010 KRW |
1.7860 KRW |
1.8930 KRW |
1.8260 KRW |
| 2025-03-17 |
1.7863 KRW |
113,627,372.1222 MIX |
1.8450 KRW |
1.7430 KRW |
1.8500 KRW |
1.7710 KRW |
| 2025-03-16 |
1.8071 KRW |
376,100,126.5591 MIX |
1.7500 KRW |
1.7210 KRW |
1.9140 KRW |
1.7700 KRW |
| 2025-03-15 |
1.7187 KRW |
24,867,847.1739 MIX |
1.7320 KRW |
1.6990 KRW |
1.7440 KRW |
1.7150 KRW |
| 2025-03-14 |
1.7150 KRW |
45,280,868.5618 MIX |
1.7120 KRW |
1.7020 KRW |
1.7490 KRW |
1.7230 KRW |
| 2025-03-13 |
1.8280 KRW |
1,291,884,077.3170 MIX |
1.6800 KRW |
1.6800 KRW |
1.9660 KRW |
1.7110 KRW |
| 2025-03-12 |
1.6437 KRW |
2,370,299.9143 MIX |
1.6420 KRW |
1.6260 KRW |
1.6570 KRW |
1.6500 KRW |
| 2025-03-11 |
1.6330 KRW |
45,066,273.1771 MIX |
1.5870 KRW |
1.5850 KRW |
1.6830 KRW |
1.6320 KRW |
| 2025-03-10 |
1.6229 KRW |
120,299,467.4209 MIX |
1.6130 KRW |
1.5200 KRW |
1.6810 KRW |
1.5220 KRW |
| 2025-03-09 |
1.6826 KRW |
72,314,019.6144 MIX |
1.7700 KRW |
1.6030 KRW |
1.7790 KRW |
1.6340 KRW |
| 2025-03-08 |
1.7935 KRW |
10,779,033.6214 MIX |
1.7990 KRW |
1.7800 KRW |
1.8060 KRW |
1.8050 KRW |
| 2025-03-07 |
1.9045 KRW |
10,067,076.7060 MIX |
1.9290 KRW |
1.8920 KRW |
1.9290 KRW |
1.8980 KRW |
| 2025-03-06 |
1.9710 KRW |
14,255,449.3222 MIX |
1.9690 KRW |
1.9500 KRW |
1.9880 KRW |
1.9520 KRW |
| 2025-03-05 |
1.9898 KRW |
12,858,814.8006 MIX |
1.9960 KRW |
1.9840 KRW |
1.9960 KRW |
1.9950 KRW |
| 2025-03-04 |
1.9781 KRW |
26,734,455.0123 MIX |
1.9950 KRW |
1.9470 KRW |
2.0070 KRW |
1.9770 KRW |
| 2025-03-03 |
2.0703 KRW |
71,540,639.5016 MIX |
2.1170 KRW |
2.0100 KRW |
2.1490 KRW |
2.0250 KRW |
| 2025-03-02 |
2.1011 KRW |
128,957,463.7843 MIX |
2.0840 KRW |
2.0310 KRW |
2.1860 KRW |
2.1830 KRW |
| 2025-03-01 |
2.1065 KRW |
169,283,864.2348 MIX |
2.0870 KRW |
2.0350 KRW |
2.1930 KRW |
2.0600 KRW |
| 2025-02-28 |
2.0887 KRW |
82,489,309.7403 MIX |
2.0990 KRW |
2.0430 KRW |
2.1260 KRW |
2.0800 KRW |
| 2025-02-27 |
2.0929 KRW |
212,715,075.5415 MIX |
2.1600 KRW |
2.0100 KRW |
2.1810 KRW |
2.0920 KRW |
| 2025-02-26 |
2.1028 KRW |
89,712,367.9225 MIX |
2.1600 KRW |
2.0320 KRW |
2.1810 KRW |
2.1220 KRW |
| 2025-02-25 |
2.3297 KRW |
1,271,571,678.0169 MIX |
2.1160 KRW |
2.0800 KRW |
2.5420 KRW |
2.2010 KRW |
| 2025-02-24 |
2.2970 KRW |
134,433,671.8492 MIX |
2.3950 KRW |
2.1900 KRW |
2.4370 KRW |
2.1910 KRW |
| 2025-02-23 |
2.4004 KRW |
78,685,482.2141 MIX |
2.3420 KRW |
2.2890 KRW |
2.5010 KRW |
2.4860 KRW |
| 2025-02-22 |
2.3496 KRW |
28,648,153.8969 MIX |
2.3690 KRW |
2.3120 KRW |
2.3780 KRW |
2.3490 KRW |
| 2025-02-21 |
2.4534 KRW |
150,190,576.6482 MIX |
2.4960 KRW |
2.3510 KRW |
2.5480 KRW |
2.4060 KRW |
| 2025-02-20 |
2.5459 KRW |
95,466,710.5688 MIX |
2.5380 KRW |
2.5060 KRW |
2.6020 KRW |
2.5560 KRW |
| 2025-02-19 |
2.6262 KRW |
84,450,700.7047 MIX |
2.6280 KRW |
2.5440 KRW |
2.6910 KRW |
2.5840 KRW |
| 2025-02-18 |
2.5320 KRW |
99,926,815.3814 MIX |
2.5520 KRW |
2.5000 KRW |
2.5870 KRW |
2.5450 KRW |
| 2025-02-17 |
2.5855 KRW |
27,164,047.2886 MIX |
2.6280 KRW |
2.5520 KRW |
2.6480 KRW |
2.5650 KRW |
| 2025-02-16 |
2.6513 KRW |
253,780,557.6342 MIX |
2.7180 KRW |
2.5990 KRW |
2.7650 KRW |
2.6390 KRW |
| 2025-02-15 |
2.7932 KRW |
1,367,495,720.3204 MIX |
2.5820 KRW |
2.5810 KRW |
2.9990 KRW |
2.6490 KRW |
| 2025-02-14 |
2.5316 KRW |
54,159,944.2288 MIX |
2.5450 KRW |
2.5030 KRW |
2.5570 KRW |
2.5220 KRW |
| 2025-02-13 |
2.4925 KRW |
40,735,061.1667 MIX |
2.5170 KRW |
2.4500 KRW |
2.5460 KRW |
2.4970 KRW |
| 2025-02-12 |
2.5235 KRW |
57,711,025.7415 MIX |
2.5190 KRW |
2.4760 KRW |
2.5600 KRW |
2.5330 KRW |
| 2025-02-11 |
2.5582 KRW |
117,231,810.7436 MIX |
2.6030 KRW |
2.5000 KRW |
2.6140 KRW |
2.5810 KRW |
| 2025-02-10 |
2.6005 KRW |
17,251,408.0126 MIX |
2.6150 KRW |
2.5860 KRW |
2.6310 KRW |
2.6070 KRW |
| 2025-02-09 |
2.7780 KRW |
266,150,827.2719 MIX |
2.7520 KRW |
2.5810 KRW |
2.9970 KRW |
2.6220 KRW |
| 2025-02-08 |
2.7539 KRW |
58,434,294.1059 MIX |
2.7350 KRW |
2.7020 KRW |
2.8450 KRW |
2.7410 KRW |
| 2025-02-07 |
2.9153 KRW |
236,902,921.6771 MIX |
2.8980 KRW |
2.7100 KRW |
3.0660 KRW |
2.7130 KRW |
| 2025-02-06 |
2.7299 KRW |
166,364,463.6580 MIX |
2.8510 KRW |
2.6800 KRW |
2.8600 KRW |
2.7250 KRW |
| 2025-02-05 |
2.8929 KRW |
72,912,692.7253 MIX |
2.9780 KRW |
2.8210 KRW |
2.9780 KRW |
2.8360 KRW |
| 2025-02-04 |
2.9608 KRW |
161,397,628.3609 MIX |
3.0800 KRW |
2.8290 KRW |
3.1120 KRW |
2.9590 KRW |
| 2025-02-03 |
2.9588 KRW |
572,870,718.5973 MIX |
2.9330 KRW |
2.7100 KRW |
3.1880 KRW |
3.0560 KRW |
| 2025-02-02 |
3.4479 KRW |
5,677,824,131.7041 MIX |
3.1880 KRW |
2.7000 KRW |
3.8130 KRW |
2.7350 KRW |
| 2025-02-01 |
3.0483 KRW |
370,943,776.0925 MIX |
2.9530 KRW |
2.8280 KRW |
3.2440 KRW |
2.8280 KRW |
| 2025-01-31 |
3.0346 KRW |
316,529,452.7789 MIX |
3.1920 KRW |
2.9400 KRW |
3.1920 KRW |
2.9810 KRW |