Identifier on Bithumb: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3,437.4600 KRW |
181,238.1798 NEAR |
3,527.0000 KRW |
3,363.0000 KRW |
3,535.0000 KRW |
3,397.0000 KRW |
| 2025-10-15 |
3,561.0669 KRW |
54,000.6144 NEAR |
3,577.0000 KRW |
3,512.0000 KRW |
3,610.0000 KRW |
3,528.0000 KRW |
| 2025-10-14 |
3,708.7027 KRW |
94,623.0853 NEAR |
3,655.0000 KRW |
3,636.0000 KRW |
3,771.0000 KRW |
3,708.0000 KRW |
| 2025-10-13 |
3,862.6143 KRW |
119,080.5963 NEAR |
3,772.0000 KRW |
3,770.0000 KRW |
3,985.0000 KRW |
3,907.0000 KRW |
| 2025-10-12 |
3,702.3944 KRW |
304,123.6060 NEAR |
3,563.0000 KRW |
3,563.0000 KRW |
3,798.0000 KRW |
3,743.0000 KRW |
| 2025-10-11 |
3,570.7749 KRW |
251,102.2281 NEAR |
3,664.0000 KRW |
3,400.0000 KRW |
3,800.0000 KRW |
3,510.0000 KRW |
| 2025-10-10 |
4,506.5323 KRW |
495,433.4758 NEAR |
4,590.0000 KRW |
4,400.0000 KRW |
4,595.0000 KRW |
4,414.0000 KRW |
| 2025-10-09 |
4,183.0715 KRW |
48,073.7672 NEAR |
4,183.0000 KRW |
4,139.0000 KRW |
4,244.0000 KRW |
4,208.0000 KRW |
| 2025-10-08 |
4,288.6947 KRW |
65,844.9749 NEAR |
4,228.0000 KRW |
4,219.0000 KRW |
4,349.0000 KRW |
4,281.0000 KRW |
| 2025-10-07 |
4,227.5753 KRW |
178,420.8509 NEAR |
4,221.0000 KRW |
4,185.0000 KRW |
4,318.0000 KRW |
4,272.0000 KRW |
| 2025-10-06 |
4,360.5354 KRW |
103,544.1381 NEAR |
4,317.0000 KRW |
4,310.0000 KRW |
4,378.0000 KRW |
4,356.0000 KRW |
| 2025-10-05 |
4,275.2822 KRW |
56,606.3618 NEAR |
4,311.0000 KRW |
4,219.0000 KRW |
4,343.0000 KRW |
4,247.0000 KRW |
| 2025-10-04 |
4,157.8003 KRW |
10,870.7006 NEAR |
4,172.0000 KRW |
4,125.0000 KRW |
4,191.0000 KRW |
4,125.0000 KRW |
| 2025-10-03 |
4,266.9664 KRW |
138,194.7582 NEAR |
4,197.0000 KRW |
3,900.0000 KRW |
4,400.0000 KRW |
4,320.0000 KRW |
| 2025-10-02 |
4,132.7260 KRW |
66,163.5319 NEAR |
4,037.0000 KRW |
4,019.0000 KRW |
4,223.0000 KRW |
4,209.0000 KRW |
| 2025-10-01 |
4,020.8017 KRW |
137,079.4123 NEAR |
3,971.0000 KRW |
3,964.0000 KRW |
4,080.0000 KRW |
4,010.0000 KRW |
| 2025-09-30 |
3,732.9632 KRW |
295,962.7669 NEAR |
3,736.0000 KRW |
3,692.0000 KRW |
3,784.0000 KRW |
3,734.0000 KRW |
| 2025-09-29 |
3,974.0022 KRW |
252,838.9012 NEAR |
4,020.0000 KRW |
3,914.0000 KRW |
4,030.0000 KRW |
3,980.0000 KRW |
| 2025-09-28 |
3,890.0413 KRW |
81,835.5981 NEAR |
3,887.0000 KRW |
3,874.0000 KRW |
3,915.0000 KRW |
3,899.0000 KRW |
| 2025-09-27 |
3,906.3521 KRW |
72,262.7766 NEAR |
3,912.0000 KRW |
3,871.0000 KRW |
3,956.0000 KRW |
3,956.0000 KRW |
| 2025-09-26 |
3,975.3001 KRW |
114,073.5767 NEAR |
3,907.0000 KRW |
3,907.0000 KRW |
4,019.0000 KRW |
3,970.0000 KRW |
| 2025-09-25 |
4,063.4902 KRW |
258,854.7681 NEAR |
4,141.0000 KRW |
3,987.0000 KRW |
4,142.0000 KRW |
3,995.0000 KRW |
| 2025-09-24 |
4,357.9365 KRW |
324,828.6431 NEAR |
4,331.0000 KRW |
4,305.0000 KRW |
4,414.0000 KRW |
4,306.0000 KRW |
| 2025-09-23 |
4,342.8950 KRW |
114,896.4177 NEAR |
4,305.0000 KRW |
4,258.0000 KRW |
4,437.0000 KRW |
4,280.0000 KRW |
| 2025-09-22 |
4,112.0286 KRW |
89,857.2851 NEAR |
4,133.0000 KRW |
4,065.0000 KRW |
4,179.0000 KRW |
4,104.0000 KRW |
| 2025-09-21 |
4,372.1183 KRW |
102,230.0966 NEAR |
4,339.0000 KRW |
4,311.0000 KRW |
4,436.0000 KRW |
4,385.0000 KRW |
| 2025-09-20 |
4,497.2731 KRW |
337,023.4850 NEAR |
4,450.0000 KRW |
4,405.0000 KRW |
4,600.0000 KRW |
4,436.0000 KRW |
| 2025-09-19 |
4,386.7413 KRW |
107,667.1916 NEAR |
4,423.0000 KRW |
4,331.0000 KRW |
4,441.0000 KRW |
4,368.0000 KRW |
| 2025-09-18 |
4,383.3007 KRW |
713,949.5947 NEAR |
4,111.0000 KRW |
4,098.0000 KRW |
4,534.0000 KRW |
4,364.0000 KRW |
| 2025-09-17 |
3,818.8095 KRW |
164,714.2671 NEAR |
3,737.0000 KRW |
3,698.0000 KRW |
3,929.0000 KRW |
3,903.0000 KRW |
| 2025-09-16 |
3,766.8100 KRW |
34,065.7435 NEAR |
3,750.0000 KRW |
3,731.0000 KRW |
3,797.0000 KRW |
3,767.0000 KRW |
| 2025-09-15 |
3,638.1049 KRW |
69,195.7928 NEAR |
3,642.0000 KRW |
3,595.0000 KRW |
3,672.0000 KRW |
3,655.0000 KRW |
| 2025-09-14 |
3,755.1178 KRW |
65,897.6984 NEAR |
3,734.0000 KRW |
3,715.0000 KRW |
3,785.0000 KRW |
3,772.0000 KRW |
| 2025-09-13 |
3,890.6466 KRW |
116,024.7438 NEAR |
3,920.0000 KRW |
3,838.0000 KRW |
3,935.0000 KRW |
3,903.0000 KRW |
| 2025-09-12 |
3,850.4746 KRW |
110,698.0746 NEAR |
3,797.0000 KRW |
3,770.0000 KRW |
3,899.0000 KRW |
3,884.0000 KRW |
| 2025-09-11 |
3,790.4144 KRW |
59,974.5214 NEAR |
3,762.0000 KRW |
3,745.0000 KRW |
3,831.0000 KRW |
3,812.0000 KRW |
| 2025-09-10 |
3,746.4005 KRW |
105,323.8218 NEAR |
3,745.0000 KRW |
3,706.0000 KRW |
3,777.0000 KRW |
3,773.0000 KRW |
| 2025-09-09 |
3,696.4133 KRW |
117,917.7722 NEAR |
3,712.0000 KRW |
3,668.0000 KRW |
3,718.0000 KRW |
3,686.0000 KRW |
| 2025-09-08 |
3,565.1567 KRW |
153,017.4146 NEAR |
3,540.0000 KRW |
3,538.0000 KRW |
3,607.0000 KRW |
3,583.0000 KRW |
| 2025-09-07 |
3,447.4516 KRW |
147,490.8877 NEAR |
3,434.0000 KRW |
3,423.0000 KRW |
3,472.0000 KRW |
3,442.0000 KRW |
| 2025-09-06 |
3,360.1717 KRW |
45,657.2409 NEAR |
3,367.0000 KRW |
3,341.0000 KRW |
3,377.0000 KRW |
3,360.0000 KRW |
| 2025-09-05 |
3,357.5601 KRW |
108,986.4734 NEAR |
3,354.0000 KRW |
3,330.0000 KRW |
3,384.0000 KRW |
3,353.0000 KRW |
| 2025-09-04 |
3,331.4580 KRW |
45,906.4467 NEAR |
3,348.0000 KRW |
3,311.0000 KRW |
3,348.0000 KRW |
3,343.0000 KRW |
| 2025-09-03 |
3,432.2822 KRW |
35,306.1455 NEAR |
3,434.0000 KRW |
3,415.0000 KRW |
3,454.0000 KRW |
3,449.0000 KRW |
| 2025-09-02 |
3,325.2591 KRW |
95,195.9307 NEAR |
3,341.0000 KRW |
3,284.0000 KRW |
3,384.0000 KRW |
3,371.0000 KRW |
| 2025-09-01 |
3,254.7715 KRW |
37,800.7906 NEAR |
3,302.0000 KRW |
3,223.0000 KRW |
3,310.0000 KRW |
3,230.0000 KRW |
| 2025-08-31 |
3,367.8482 KRW |
39,411.3491 NEAR |
3,372.0000 KRW |
3,333.0000 KRW |
3,393.0000 KRW |
3,337.0000 KRW |
| 2025-08-30 |
3,389.2841 KRW |
35,590.2771 NEAR |
3,381.0000 KRW |
3,369.0000 KRW |
3,407.0000 KRW |
3,376.0000 KRW |
| 2025-08-29 |
3,400.9393 KRW |
45,172.0851 NEAR |
3,413.0000 KRW |
3,359.0000 KRW |
3,450.0000 KRW |
3,359.0000 KRW |
| 2025-08-28 |
3,508.5449 KRW |
87,060.6494 NEAR |
3,556.0000 KRW |
3,466.0000 KRW |
3,566.0000 KRW |
3,508.0000 KRW |