Identifier on Bithumb: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-13 |
3,136.3991 KRW |
63,031.7997 NEAR |
3,116.0000 KRW |
3,031.0000 KRW |
3,250.0000 KRW |
3,033.0000 KRW |
| 2025-04-12 |
3,193.9269 KRW |
38,400.2176 NEAR |
3,189.0000 KRW |
3,158.0000 KRW |
3,226.0000 KRW |
3,226.0000 KRW |
| 2025-04-11 |
3,045.0087 KRW |
64,203.9591 NEAR |
3,023.0000 KRW |
3,000.0000 KRW |
3,076.0000 KRW |
3,063.0000 KRW |
| 2025-04-10 |
3,058.2126 KRW |
409,643.8935 NEAR |
2,838.0000 KRW |
2,830.0000 KRW |
3,156.0000 KRW |
3,038.0000 KRW |
| 2025-04-09 |
3,063.0382 KRW |
311,375.5567 NEAR |
2,838.0000 KRW |
2,830.0000 KRW |
3,156.0000 KRW |
3,088.0000 KRW |
| 2025-04-08 |
2,975.0167 KRW |
145,385.3864 NEAR |
3,099.0000 KRW |
2,827.0000 KRW |
3,126.0000 KRW |
2,839.0000 KRW |
| 2025-04-07 |
3,137.9167 KRW |
79,663.7867 NEAR |
3,185.0000 KRW |
3,045.0000 KRW |
3,208.0000 KRW |
3,192.0000 KRW |
| 2025-04-06 |
3,297.2049 KRW |
105,383.1223 NEAR |
3,479.0000 KRW |
3,199.0000 KRW |
3,490.0000 KRW |
3,231.0000 KRW |
| 2025-04-05 |
3,586.4146 KRW |
27,519.4088 NEAR |
3,607.0000 KRW |
3,560.0000 KRW |
3,622.0000 KRW |
3,617.0000 KRW |
| 2025-04-04 |
3,662.1877 KRW |
54,132.2353 NEAR |
3,657.0000 KRW |
3,588.0000 KRW |
3,718.0000 KRW |
3,689.0000 KRW |
| 2025-04-03 |
3,652.3470 KRW |
41,684.6422 NEAR |
3,539.0000 KRW |
3,539.0000 KRW |
3,739.0000 KRW |
3,739.0000 KRW |
| 2025-04-02 |
3,834.9014 KRW |
168,736.0097 NEAR |
3,931.0000 KRW |
3,575.0000 KRW |
4,032.0000 KRW |
3,598.0000 KRW |
| 2025-04-01 |
3,972.0526 KRW |
23,175.8077 NEAR |
3,920.0000 KRW |
3,920.0000 KRW |
4,004.0000 KRW |
3,972.0000 KRW |
| 2025-03-31 |
3,814.3116 KRW |
52,261.6430 NEAR |
3,891.0000 KRW |
3,700.0000 KRW |
3,911.0000 KRW |
3,718.0000 KRW |