Market [unlinked] / KRW
Identifier on Bithumb: KRW-OM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
189.7853 KRW |
663,262.4284 |
193.0000 KRW |
186.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-10-15 |
202.9610 KRW |
2,499,933.9130 |
204.0000 KRW |
195.0000 KRW |
212.0000 KRW |
203.0000 KRW |
| 2025-10-14 |
212.9861 KRW |
9,942,221.6511 |
195.0000 KRW |
192.0000 KRW |
235.0000 KRW |
203.0000 KRW |
| 2025-10-13 |
224.9207 KRW |
14,488,807.9428 |
170.0000 KRW |
170.0000 KRW |
248.0000 KRW |
217.0000 KRW |
| 2025-10-12 |
168.3219 KRW |
208,854.7037 |
164.0000 KRW |
164.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-10-11 |
165.5705 KRW |
668,798.1246 |
166.0000 KRW |
159.0000 KRW |
169.0000 KRW |
159.0000 KRW |
| 2025-10-10 |
192.8538 KRW |
2,291,642.4602 |
235.0000 KRW |
102.0000 KRW |
236.0000 KRW |
129.0000 KRW |
| 2025-10-09 |
231.0164 KRW |
264,579.2005 |
231.0000 KRW |
229.0000 KRW |
235.0000 KRW |
235.0000 KRW |
| 2025-10-08 |
244.5004 KRW |
73,881.1315 |
241.0000 KRW |
241.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-10-07 |
241.1629 KRW |
460,250.0823 |
245.0000 KRW |
238.0000 KRW |
245.0000 KRW |
242.0000 KRW |
| 2025-10-06 |
251.6651 KRW |
786,115.7385 |
250.0000 KRW |
249.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2025-10-05 |
249.4475 KRW |
922,981.4110 |
248.0000 KRW |
245.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2025-10-04 |
242.8247 KRW |
78,231.3088 |
244.0000 KRW |
240.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2025-10-03 |
248.5850 KRW |
122,810.1972 |
246.0000 KRW |
246.0000 KRW |
252.0000 KRW |
251.0000 KRW |
| 2025-10-02 |
250.2119 KRW |
554,619.5417 |
243.0000 KRW |
243.0000 KRW |
254.0000 KRW |
250.0000 KRW |
| 2025-10-01 |
248.4652 KRW |
334,073.0104 |
244.0000 KRW |
244.0000 KRW |
250.0000 KRW |
250.0000 KRW |
| 2025-09-30 |
230.4388 KRW |
532,438.0951 |
231.0000 KRW |
227.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-09-29 |
236.4352 KRW |
349,026.9250 |
239.0000 KRW |
234.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-09-28 |
243.9866 KRW |
614,431.7408 |
240.0000 KRW |
239.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-09-27 |
252.8323 KRW |
1,599,095.4539 |
238.0000 KRW |
237.0000 KRW |
267.0000 KRW |
258.0000 KRW |
| 2025-09-26 |
236.2254 KRW |
83,521.8290 |
234.0000 KRW |
233.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2025-09-25 |
228.4469 KRW |
732,543.3792 |
234.0000 KRW |
225.0000 KRW |
235.0000 KRW |
232.0000 KRW |
| 2025-09-24 |
244.4883 KRW |
412,276.0253 |
247.0000 KRW |
242.0000 KRW |
247.0000 KRW |
242.0000 KRW |
| 2025-09-23 |
242.9968 KRW |
480,692.6161 |
241.0000 KRW |
240.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-09-22 |
245.0409 KRW |
784,748.8958 |
246.0000 KRW |
240.0000 KRW |
255.0000 KRW |
251.0000 KRW |
| 2025-09-21 |
290.7657 KRW |
477,026.7566 |
292.0000 KRW |
288.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2025-09-20 |
297.8978 KRW |
199,587.2462 |
298.0000 KRW |
296.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-09-19 |
296.0430 KRW |
137,104.8540 |
296.0000 KRW |
293.0000 KRW |
298.0000 KRW |
298.0000 KRW |
| 2025-09-18 |
303.9767 KRW |
207,142.1062 |
302.0000 KRW |
302.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2025-09-17 |
296.0232 KRW |
383,519.0620 |
291.0000 KRW |
289.0000 KRW |
302.0000 KRW |
299.0000 KRW |
| 2025-09-16 |
293.1885 KRW |
543,984.8318 |
288.0000 KRW |
287.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2025-09-15 |
285.2450 KRW |
458,684.5297 |
288.0000 KRW |
282.0000 KRW |
288.0000 KRW |
286.0000 KRW |
| 2025-09-14 |
301.4632 KRW |
751,587.8064 |
300.0000 KRW |
298.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-09-13 |
306.7893 KRW |
231,746.7574 |
308.0000 KRW |
302.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2025-09-12 |
305.0171 KRW |
476,744.4621 |
299.0000 KRW |
298.0000 KRW |
310.0000 KRW |
310.0000 KRW |
| 2025-09-11 |
297.9899 KRW |
723,392.8204 |
296.0000 KRW |
295.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2025-09-10 |
300.7812 KRW |
845,232.1880 |
306.0000 KRW |
296.0000 KRW |
308.0000 KRW |
302.0000 KRW |
| 2025-09-09 |
295.1627 KRW |
215,560.2258 |
297.0000 KRW |
293.0000 KRW |
297.0000 KRW |
296.0000 KRW |
| 2025-09-08 |
299.0837 KRW |
186,241.2802 |
299.0000 KRW |
295.0000 KRW |
301.0000 KRW |
299.0000 KRW |
| 2025-09-07 |
291.7780 KRW |
129,219.4615 |
291.0000 KRW |
289.0000 KRW |
293.0000 KRW |
293.0000 KRW |
| 2025-09-06 |
286.0539 KRW |
165,211.2997 |
287.0000 KRW |
284.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2025-09-05 |
287.8563 KRW |
198,379.7145 |
285.0000 KRW |
284.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2025-09-04 |
277.5901 KRW |
495,528.3732 |
276.0000 KRW |
275.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2025-09-03 |
284.9315 KRW |
135,060.2888 |
287.0000 KRW |
282.0000 KRW |
287.0000 KRW |
283.0000 KRW |
| 2025-09-02 |
283.1532 KRW |
156,396.0405 |
284.0000 KRW |
279.0000 KRW |
288.0000 KRW |
288.0000 KRW |
| 2025-09-01 |
280.5893 KRW |
204,771.9286 |
287.0000 KRW |
275.0000 KRW |
287.0000 KRW |
278.0000 KRW |
| 2025-08-31 |
299.0648 KRW |
58,611.9634 |
299.0000 KRW |
297.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-08-30 |
306.3006 KRW |
793,915.9726 |
303.0000 KRW |
303.0000 KRW |
310.0000 KRW |
308.0000 KRW |
| 2025-08-29 |
301.8826 KRW |
562,793.5496 |
308.0000 KRW |
292.0000 KRW |
309.0000 KRW |
298.0000 KRW |
| 2025-08-28 |
322.9736 KRW |
458,974.3229 |
325.0000 KRW |
319.0000 KRW |
328.0000 KRW |
324.0000 KRW |