Identifier on Bithumb: KRW-NIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
108.5201 KRW |
1,367,108.7590 NIL |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-12-04 |
112.7305 KRW |
2,800,590.6553 NIL |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-12-03 |
112.6100 KRW |
1,484,801.8209 NIL |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-12-02 |
113.6846 KRW |
2,416,792.0534 NIL |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-12-01 |
112.8879 KRW |
3,643,568.0927 NIL |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-11-30 |
131.0211 KRW |
1,407,944.8827 NIL |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-11-29 |
131.3531 KRW |
4,732,750.5319 NIL |
135.0000 KRW |
128.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-11-28 |
140.2644 KRW |
4,006,007.0754 NIL |
139.0000 KRW |
134.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-11-27 |
138.5102 KRW |
2,355,498.2048 NIL |
137.0000 KRW |
136.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-11-26 |
138.8633 KRW |
2,925,765.4184 NIL |
138.0000 KRW |
137.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-11-25 |
145.6684 KRW |
3,932,722.4746 NIL |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-24 |
139.3348 KRW |
3,151,695.6847 NIL |
138.0000 KRW |
137.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-11-23 |
139.9362 KRW |
2,475,991.7721 NIL |
138.0000 KRW |
137.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2025-11-22 |
143.0389 KRW |
3,850,144.7373 NIL |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2025-11-21 |
154.0398 KRW |
17,764,608.4124 NIL |
168.0000 KRW |
143.0000 KRW |
169.0000 KRW |
147.0000 KRW |
| 2025-11-20 |
192.4582 KRW |
47,964,677.4165 NIL |
191.0000 KRW |
169.0000 KRW |
224.0000 KRW |
195.0000 KRW |
| 2025-11-19 |
185.0116 KRW |
24,910,418.2390 NIL |
291.0000 KRW |
139.0000 KRW |
294.0000 KRW |
209.0000 KRW |
| 2025-11-18 |
351.9896 KRW |
1,383,199.4343 NIL |
359.0000 KRW |
335.0000 KRW |
365.0000 KRW |
338.0000 KRW |
| 2025-11-17 |
330.8132 KRW |
2,100,109.1271 NIL |
327.0000 KRW |
319.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-11-16 |
340.9328 KRW |
9,105,821.7027 NIL |
295.0000 KRW |
293.0000 KRW |
371.0000 KRW |
340.0000 KRW |
| 2025-11-15 |
284.5999 KRW |
751,946.0410 NIL |
270.0000 KRW |
264.0000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2025-11-14 |
250.4826 KRW |
59,487.4343 NIL |
252.0000 KRW |
247.0000 KRW |
257.0000 KRW |
249.0000 KRW |
| 2025-11-13 |
260.3273 KRW |
122,035.5259 NIL |
270.0000 KRW |
254.0000 KRW |
270.0000 KRW |
259.0000 KRW |
| 2025-11-12 |
261.0802 KRW |
164,549.9842 NIL |
274.0000 KRW |
253.0000 KRW |
276.0000 KRW |
263.0000 KRW |
| 2025-11-11 |
268.9573 KRW |
135,927.4732 NIL |
274.0000 KRW |
262.0000 KRW |
276.0000 KRW |
263.0000 KRW |
| 2025-11-10 |
279.0866 KRW |
76,947.5151 NIL |
279.0000 KRW |
275.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2025-11-09 |
288.3856 KRW |
70,593.6882 NIL |
286.0000 KRW |
286.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2025-11-08 |
287.1415 KRW |
173,983.9537 NIL |
284.0000 KRW |
278.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-11-07 |
289.5774 KRW |
165,174.6017 NIL |
277.0000 KRW |
275.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-11-06 |
265.7850 KRW |
172,461.1034 NIL |
268.0000 KRW |
259.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2025-11-05 |
259.8163 KRW |
140,515.3962 NIL |
250.0000 KRW |
248.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2025-11-04 |
250.6162 KRW |
86,353.9128 NIL |
261.0000 KRW |
246.0000 KRW |
261.0000 KRW |
250.0000 KRW |
| 2025-11-03 |
283.5556 KRW |
431,339.9631 NIL |
301.0000 KRW |
243.0000 KRW |
301.0000 KRW |
270.0000 KRW |
| 2025-11-02 |
332.0247 KRW |
263,267.8137 NIL |
340.0000 KRW |
326.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2025-11-01 |
356.5836 KRW |
118,320.4389 NIL |
360.0000 KRW |
352.0000 KRW |
363.0000 KRW |
353.0000 KRW |
| 2025-10-31 |
347.9121 KRW |
199,933.6047 NIL |
362.0000 KRW |
339.0000 KRW |
365.0000 KRW |
348.0000 KRW |
| 2025-10-30 |
383.7393 KRW |
183,555.8555 NIL |
389.0000 KRW |
371.0000 KRW |
392.0000 KRW |
379.0000 KRW |
| 2025-10-29 |
430.0552 KRW |
270,136.2808 NIL |
432.0000 KRW |
422.0000 KRW |
438.0000 KRW |
429.0000 KRW |
| 2025-10-28 |
463.2482 KRW |
1,988,733.9619 NIL |
434.0000 KRW |
434.0000 KRW |
488.0000 KRW |
444.0000 KRW |
| 2025-10-27 |
447.0600 KRW |
195,331.8023 NIL |
455.0000 KRW |
439.0000 KRW |
459.0000 KRW |
443.0000 KRW |
| 2025-10-26 |
477.3442 KRW |
21,217.3464 NIL |
470.0000 KRW |
468.0000 KRW |
482.0000 KRW |
474.0000 KRW |
| 2025-10-25 |
480.9259 KRW |
154,593.3997 NIL |
477.0000 KRW |
477.0000 KRW |
490.0000 KRW |
479.0000 KRW |
| 2025-10-24 |
476.5458 KRW |
122,940.5263 NIL |
479.0000 KRW |
472.0000 KRW |
481.0000 KRW |
472.0000 KRW |
| 2025-10-23 |
482.7777 KRW |
366,617.4278 NIL |
480.0000 KRW |
475.0000 KRW |
492.0000 KRW |
488.0000 KRW |
| 2025-10-22 |
491.5691 KRW |
936,640.9958 NIL |
502.0000 KRW |
483.0000 KRW |
505.0000 KRW |
492.0000 KRW |
| 2025-10-21 |
423.0045 KRW |
245,755.7390 NIL |
416.0000 KRW |
415.0000 KRW |
433.0000 KRW |
420.0000 KRW |
| 2025-10-20 |
417.0052 KRW |
548,802.2594 NIL |
424.0000 KRW |
398.0000 KRW |
436.0000 KRW |
423.0000 KRW |
| 2025-10-19 |
407.7303 KRW |
43,911.7326 NIL |
405.0000 KRW |
405.0000 KRW |
412.0000 KRW |
408.0000 KRW |
| 2025-10-18 |
406.8281 KRW |
32,981.2385 NIL |
405.0000 KRW |
403.0000 KRW |
411.0000 KRW |
408.0000 KRW |
| 2025-10-17 |
401.8578 KRW |
195,408.4915 NIL |
389.0000 KRW |
389.0000 KRW |
414.0000 KRW |
409.0000 KRW |