Identifier on Bithumb: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
3,426.1714 KRW |
122,484.7088 NEAR |
3,441.0000 KRW |
3,340.0000 KRW |
3,626.0000 KRW |
3,415.0000 KRW |
| 2025-06-01 |
3,433.5068 KRW |
40,472.9479 NEAR |
3,441.0000 KRW |
3,379.0000 KRW |
3,626.0000 KRW |
3,463.0000 KRW |
| 2025-05-31 |
3,454.9134 KRW |
20,672.5361 NEAR |
3,465.0000 KRW |
3,413.0000 KRW |
3,489.0000 KRW |
3,440.0000 KRW |
| 2025-05-30 |
3,532.2948 KRW |
115,000.0115 NEAR |
3,659.0000 KRW |
3,401.0000 KRW |
3,846.0000 KRW |
3,432.0000 KRW |
| 2025-05-29 |
3,921.5052 KRW |
38,503.4292 NEAR |
3,994.0000 KRW |
3,865.0000 KRW |
4,014.0000 KRW |
3,872.0000 KRW |
| 2025-05-28 |
3,894.1690 KRW |
40,883.8385 NEAR |
3,910.0000 KRW |
3,835.0000 KRW |
3,968.0000 KRW |
3,968.0000 KRW |
| 2025-05-27 |
3,979.4675 KRW |
39,192.6330 NEAR |
3,949.0000 KRW |
3,907.0000 KRW |
4,024.0000 KRW |
3,920.0000 KRW |
| 2025-05-26 |
3,883.1508 KRW |
12,794.9694 NEAR |
3,867.0000 KRW |
3,813.0000 KRW |
3,936.0000 KRW |
3,813.0000 KRW |
| 2025-05-25 |
3,749.9145 KRW |
35,248.3383 NEAR |
3,764.0000 KRW |
3,711.0000 KRW |
3,781.0000 KRW |
3,765.0000 KRW |
| 2025-05-24 |
3,905.1297 KRW |
19,169.0544 NEAR |
3,926.0000 KRW |
3,861.0000 KRW |
3,938.0000 KRW |
3,896.0000 KRW |
| 2025-05-23 |
4,059.3674 KRW |
55,233.3063 NEAR |
4,115.0000 KRW |
3,995.0000 KRW |
4,117.0000 KRW |
4,024.0000 KRW |
| 2025-05-22 |
4,267.3553 KRW |
67,306.9381 NEAR |
4,212.0000 KRW |
4,212.0000 KRW |
4,305.0000 KRW |
4,273.0000 KRW |
| 2025-05-21 |
3,981.4785 KRW |
79,487.3872 NEAR |
3,970.0000 KRW |
3,870.0000 KRW |
4,109.0000 KRW |
3,952.0000 KRW |
| 2025-05-20 |
3,896.6636 KRW |
58,707.5201 NEAR |
3,833.0000 KRW |
3,793.0000 KRW |
4,009.0000 KRW |
3,957.0000 KRW |
| 2025-05-19 |
3,894.1807 KRW |
50,648.3969 NEAR |
3,882.0000 KRW |
3,850.0000 KRW |
3,968.0000 KRW |
3,869.0000 KRW |
| 2025-05-18 |
3,971.8958 KRW |
77,689.1944 NEAR |
4,113.0000 KRW |
3,773.0000 KRW |
4,161.0000 KRW |
3,923.0000 KRW |
| 2025-05-17 |
3,818.1017 KRW |
39,234.1279 NEAR |
3,871.0000 KRW |
3,779.0000 KRW |
3,874.0000 KRW |
3,820.0000 KRW |
| 2025-05-16 |
3,994.1585 KRW |
32,449.7657 NEAR |
4,060.0000 KRW |
3,928.0000 KRW |
4,098.0000 KRW |
3,975.0000 KRW |
| 2025-05-15 |
4,111.7712 KRW |
48,781.7313 NEAR |
4,040.0000 KRW |
4,026.0000 KRW |
4,223.0000 KRW |
4,051.0000 KRW |
| 2025-05-14 |
4,322.4363 KRW |
25,083.0958 NEAR |
4,330.0000 KRW |
4,269.0000 KRW |
4,362.0000 KRW |
4,330.0000 KRW |
| 2025-05-13 |
4,519.1323 KRW |
74,960.1429 NEAR |
4,367.0000 KRW |
4,363.0000 KRW |
4,600.0000 KRW |
4,512.0000 KRW |
| 2025-05-12 |
4,421.5545 KRW |
64,226.5548 NEAR |
4,475.0000 KRW |
4,266.0000 KRW |
4,521.0000 KRW |
4,502.0000 KRW |
| 2025-05-11 |
4,367.2395 KRW |
65,883.6180 NEAR |
4,390.0000 KRW |
4,300.0000 KRW |
4,432.0000 KRW |
4,396.0000 KRW |
| 2025-05-10 |
4,215.8121 KRW |
51,761.3540 NEAR |
4,179.0000 KRW |
4,129.0000 KRW |
4,306.0000 KRW |
4,263.0000 KRW |
| 2025-05-09 |
4,040.0762 KRW |
40,556.4770 NEAR |
4,041.0000 KRW |
3,992.0000 KRW |
4,082.0000 KRW |
4,040.0000 KRW |
| 2025-05-08 |
3,698.9275 KRW |
85,469.4104 NEAR |
3,529.0000 KRW |
3,529.0000 KRW |
3,819.0000 KRW |
3,747.0000 KRW |
| 2025-05-07 |
3,204.6901 KRW |
89,960.8055 NEAR |
3,247.0000 KRW |
3,159.0000 KRW |
3,250.0000 KRW |
3,242.0000 KRW |
| 2025-05-06 |
3,246.0231 KRW |
47,215.5297 NEAR |
3,248.0000 KRW |
3,175.0000 KRW |
3,316.0000 KRW |
3,316.0000 KRW |
| 2025-05-05 |
3,294.8039 KRW |
9,237.2222 NEAR |
3,319.0000 KRW |
3,264.0000 KRW |
3,357.0000 KRW |
3,334.0000 KRW |
| 2025-05-04 |
3,347.3892 KRW |
16,025.5782 NEAR |
3,405.0000 KRW |
3,317.0000 KRW |
3,405.0000 KRW |
3,360.0000 KRW |
| 2025-05-03 |
3,516.5007 KRW |
18,637.9057 NEAR |
3,540.0000 KRW |
3,442.0000 KRW |
3,564.0000 KRW |
3,498.0000 KRW |
| 2025-05-02 |
3,607.2122 KRW |
80,686.5526 NEAR |
3,683.0000 KRW |
3,556.0000 KRW |
3,725.0000 KRW |
3,571.0000 KRW |
| 2025-05-01 |
3,718.4714 KRW |
28,130.4555 NEAR |
3,709.0000 KRW |
3,674.0000 KRW |
3,750.0000 KRW |
3,700.0000 KRW |
| 2025-04-30 |
3,549.7486 KRW |
41,813.6218 NEAR |
3,531.0000 KRW |
3,483.0000 KRW |
3,595.0000 KRW |
3,556.0000 KRW |
| 2025-04-29 |
3,650.8054 KRW |
109,794.9632 NEAR |
3,740.0000 KRW |
3,598.0000 KRW |
3,740.0000 KRW |
3,656.0000 KRW |
| 2025-04-28 |
3,686.0076 KRW |
80,635.2908 NEAR |
3,646.0000 KRW |
3,560.0000 KRW |
3,796.0000 KRW |
3,764.0000 KRW |
| 2025-04-27 |
3,619.7298 KRW |
35,403.4085 NEAR |
3,643.0000 KRW |
3,591.0000 KRW |
3,662.0000 KRW |
3,595.0000 KRW |
| 2025-04-26 |
3,757.8613 KRW |
47,280.7814 NEAR |
3,726.0000 KRW |
3,726.0000 KRW |
3,784.0000 KRW |
3,763.0000 KRW |
| 2025-04-25 |
3,774.5837 KRW |
59,608.0027 NEAR |
3,797.0000 KRW |
3,720.0000 KRW |
3,825.0000 KRW |
3,813.0000 KRW |
| 2025-04-24 |
3,642.0788 KRW |
38,325.2501 NEAR |
3,661.0000 KRW |
3,573.0000 KRW |
3,723.0000 KRW |
3,636.0000 KRW |
| 2025-04-23 |
3,560.4697 KRW |
46,536.0548 NEAR |
3,564.0000 KRW |
3,489.0000 KRW |
3,612.0000 KRW |
3,574.0000 KRW |
| 2025-04-22 |
3,358.9863 KRW |
102,388.2651 NEAR |
3,286.0000 KRW |
3,268.0000 KRW |
3,518.0000 KRW |
3,431.0000 KRW |
| 2025-04-21 |
3,230.3300 KRW |
35,355.0478 NEAR |
3,290.0000 KRW |
3,189.0000 KRW |
3,302.0000 KRW |
3,195.0000 KRW |
| 2025-04-20 |
3,211.3184 KRW |
46,828.6588 NEAR |
3,160.0000 KRW |
3,136.0000 KRW |
3,281.0000 KRW |
3,235.0000 KRW |
| 2025-04-19 |
3,085.3411 KRW |
34,054.5734 NEAR |
3,050.0000 KRW |
3,050.0000 KRW |
3,169.0000 KRW |
3,169.0000 KRW |
| 2025-04-18 |
2,974.1965 KRW |
28,525.2914 NEAR |
2,986.0000 KRW |
2,961.0000 KRW |
2,992.0000 KRW |
2,978.0000 KRW |
| 2025-04-17 |
2,967.1695 KRW |
26,601.4596 NEAR |
2,911.0000 KRW |
2,909.0000 KRW |
3,023.0000 KRW |
2,985.0000 KRW |
| 2025-04-16 |
2,865.2475 KRW |
158,197.1134 NEAR |
2,955.0000 KRW |
2,779.0000 KRW |
2,982.0000 KRW |
2,875.0000 KRW |
| 2025-04-15 |
2,982.8170 KRW |
38,620.3982 NEAR |
3,019.0000 KRW |
2,957.0000 KRW |
3,040.0000 KRW |
2,976.0000 KRW |
| 2025-04-14 |
3,099.9983 KRW |
71,809.9874 NEAR |
3,167.0000 KRW |
3,055.0000 KRW |
3,172.0000 KRW |
3,081.0000 KRW |