Identifier on Bithumb: KRW-MIX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-05 |
1.4774 KRW |
32,556,849.8132 MIX |
1.4670 KRW |
1.4650 KRW |
1.4980 KRW |
1.4890 KRW |
| 2025-07-04 |
1.4241 KRW |
17,534,276.8231 MIX |
1.4380 KRW |
1.4190 KRW |
1.4390 KRW |
1.4360 KRW |
| 2025-07-03 |
1.4455 KRW |
51,084,965.8789 MIX |
1.4570 KRW |
1.4250 KRW |
1.4680 KRW |
1.4610 KRW |
| 2025-07-02 |
1.4521 KRW |
52,348,929.5386 MIX |
1.4490 KRW |
1.4390 KRW |
1.4710 KRW |
1.4470 KRW |
| 2025-07-01 |
1.4143 KRW |
32,185,117.5138 MIX |
1.4330 KRW |
1.4030 KRW |
1.4360 KRW |
1.4080 KRW |
| 2025-06-30 |
1.4016 KRW |
19,284,188.1182 MIX |
1.4140 KRW |
1.3900 KRW |
1.4150 KRW |
1.4020 KRW |
| 2025-06-29 |
1.4079 KRW |
15,709,513.8342 MIX |
1.4090 KRW |
1.3970 KRW |
1.4170 KRW |
1.4170 KRW |
| 2025-06-28 |
1.3996 KRW |
11,778,564.7824 MIX |
1.4010 KRW |
1.3950 KRW |
1.4110 KRW |
1.4120 KRW |
| 2025-06-27 |
1.3978 KRW |
36,657,235.7895 MIX |
1.4160 KRW |
1.3810 KRW |
1.4160 KRW |
1.3850 KRW |
| 2025-06-26 |
1.4154 KRW |
21,051,126.0895 MIX |
1.4030 KRW |
1.4020 KRW |
1.4280 KRW |
1.4110 KRW |
| 2025-06-25 |
1.4465 KRW |
15,255,099.6222 MIX |
1.4420 KRW |
1.4370 KRW |
1.4520 KRW |
1.4460 KRW |
| 2025-06-24 |
1.4604 KRW |
81,197,527.0536 MIX |
1.4300 KRW |
1.4130 KRW |
1.4920 KRW |
1.4620 KRW |
| 2025-06-23 |
1.4183 KRW |
4,525,362.3121 MIX |
1.4300 KRW |
1.4130 KRW |
1.4300 KRW |
1.4230 KRW |
| 2025-06-22 |
1.3940 KRW |
8,639,446.7880 MIX |
1.4050 KRW |
1.3810 KRW |
1.4090 KRW |
1.3940 KRW |
| 2025-06-21 |
1.4718 KRW |
39,500,582.6000 MIX |
1.5080 KRW |
1.4400 KRW |
1.5190 KRW |
1.4580 KRW |
| 2025-06-20 |
1.5000 KRW |
12,633,609.3467 MIX |
1.4990 KRW |
1.4860 KRW |
1.5110 KRW |
1.4870 KRW |
| 2025-06-19 |
1.4996 KRW |
28,973,580.4678 MIX |
1.5240 KRW |
1.4850 KRW |
1.5240 KRW |
1.5050 KRW |
| 2025-06-18 |
1.4817 KRW |
1,783,951.3804 MIX |
1.4800 KRW |
1.4750 KRW |
1.4890 KRW |
1.4830 KRW |
| 2025-06-17 |
1.4844 KRW |
41,732,559.6707 MIX |
1.5050 KRW |
1.4710 KRW |
1.5050 KRW |
1.4870 KRW |
| 2025-06-16 |
1.5766 KRW |
201,208,124.1219 MIX |
1.5660 KRW |
1.5420 KRW |
1.6500 KRW |
1.5490 KRW |
| 2025-06-15 |
1.5667 KRW |
304,334,932.8687 MIX |
1.6500 KRW |
1.5200 KRW |
1.6580 KRW |
1.5550 KRW |
| 2025-06-14 |
1.7730 KRW |
1,147,844,434.6048 MIX |
1.5790 KRW |
1.5780 KRW |
1.9650 KRW |
1.7200 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 |