Crypto exchange Bithumb
Market Open Platform (OPEN) / KRW
Identifier on Bithumb: KRW-OPEN12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 331.9260 KRW | 297,765.1213 OPEN | 334.0000 KRW | 326.0000 KRW | 339.0000 KRW | 330.0000 KRW |
| 2025-12-04 | 333.4485 KRW | 118,262.3933 OPEN | 334.0000 KRW | 326.0000 KRW | 339.0000 KRW | 331.0000 KRW |
| 2025-12-03 | 344.2738 KRW | 492,049.8299 OPEN | 333.0000 KRW | 331.0000 KRW | 352.0000 KRW | 347.0000 KRW |
| 2025-12-02 | 332.5896 KRW | 343,901.4342 OPEN | 329.0000 KRW | 325.0000 KRW | 335.0000 KRW | 330.0000 KRW |
| 2025-12-01 | 319.0723 KRW | 107,910.4102 OPEN | 318.0000 KRW | 311.0000 KRW | 324.0000 KRW | 323.0000 KRW |
| 2025-11-30 | 346.7824 KRW | 280,151.4234 OPEN | 350.0000 KRW | 344.0000 KRW | 351.0000 KRW | 348.0000 KRW |
| 2025-11-29 | 354.9896 KRW | 84,746.5392 OPEN | 358.0000 KRW | 352.0000 KRW | 362.0000 KRW | 352.0000 KRW |
| 2025-11-28 | 361.3712 KRW | 165,576.2932 OPEN | 373.0000 KRW | 352.0000 KRW | 373.0000 KRW | 359.0000 KRW |
| 2025-11-27 | 383.0132 KRW | 208,063.3513 OPEN | 373.0000 KRW | 372.0000 KRW | 394.0000 KRW | 384.0000 KRW |
| 2025-11-26 | 352.8264 KRW | 214,313.2501 OPEN | 353.0000 KRW | 348.0000 KRW | 360.0000 KRW | 357.0000 KRW |
| 2025-11-25 | 366.2653 KRW | 704,352.1339 OPEN | 359.0000 KRW | 355.0000 KRW | 371.0000 KRW | 367.0000 KRW |
| 2025-11-24 | 377.9958 KRW | 623,838.2162 OPEN | 374.0000 KRW | 370.0000 KRW | 383.0000 KRW | 379.0000 KRW |
| 2025-11-23 | 352.6472 KRW | 239,312.4501 OPEN | 349.0000 KRW | 348.0000 KRW | 357.0000 KRW | 355.0000 KRW |
| 2025-11-22 | 388.6534 KRW | 2,183,321.8889 OPEN | 379.0000 KRW | 365.0000 KRW | 412.0000 KRW | 366.0000 KRW |
| 2025-11-21 | 362.3747 KRW | 1,218,006.0097 OPEN | 350.0000 KRW | 349.0000 KRW | 371.0000 KRW | 361.0000 KRW |
| 2025-11-20 | 359.4707 KRW | 252,034.0228 OPEN | 373.0000 KRW | 347.0000 KRW | 376.0000 KRW | 360.0000 KRW |
| 2025-11-19 | 354.1908 KRW | 428,846.6499 OPEN | 373.0000 KRW | 345.0000 KRW | 373.0000 KRW | 359.0000 KRW |
| 2025-11-18 | 364.5848 KRW | 133,031.0847 OPEN | 355.0000 KRW | 354.0000 KRW | 372.0000 KRW | 367.0000 KRW |
| 2025-11-17 | 367.1262 KRW | 159,743.8869 OPEN | 372.0000 KRW | 360.0000 KRW | 377.0000 KRW | 368.0000 KRW |
| 2025-11-16 | 358.4893 KRW | 166,032.9347 OPEN | 376.0000 KRW | 352.0000 KRW | 376.0000 KRW | 357.0000 KRW |
| 2025-11-15 | 385.5678 KRW | 146,973.4435 OPEN | 389.0000 KRW | 380.0000 KRW | 390.0000 KRW | 385.0000 KRW |
| 2025-11-14 | 384.4688 KRW | 80,452.1957 OPEN | 382.0000 KRW | 373.0000 KRW | 389.0000 KRW | 387.0000 KRW |
| 2025-11-13 | 394.5648 KRW | 238,814.3660 OPEN | 414.0000 KRW | 385.0000 KRW | 417.0000 KRW | 391.0000 KRW |
| 2025-11-12 | 408.3711 KRW | 416,863.2435 OPEN | 421.0000 KRW | 398.0000 KRW | 427.0000 KRW | 412.0000 KRW |
| 2025-11-11 | 416.8131 KRW | 64,332.5010 OPEN | 425.0000 KRW | 412.0000 KRW | 426.0000 KRW | 414.0000 KRW |
| 2025-11-10 | 431.7693 KRW | 57,609.2673 OPEN | 434.0000 KRW | 426.0000 KRW | 437.0000 KRW | 432.0000 KRW |
| 2025-11-09 | 433.4171 KRW | 202,728.9311 OPEN | 426.0000 KRW | 426.0000 KRW | 443.0000 KRW | 439.0000 KRW |
| 2025-11-08 | 440.3329 KRW | 274,620.1618 OPEN | 453.0000 KRW | 429.0000 KRW | 454.0000 KRW | 445.0000 KRW |
| 2025-11-07 | 423.6000 KRW | 421,653.0042 OPEN | 408.0000 KRW | 404.0000 KRW | 436.0000 KRW | 431.0000 KRW |
| 2025-11-06 | 404.2253 KRW | 223,950.2419 OPEN | 410.0000 KRW | 396.0000 KRW | 417.0000 KRW | 403.0000 KRW |
| 2025-11-05 | 434.7697 KRW | 118,125.9093 OPEN | 432.0000 KRW | 431.0000 KRW | 437.0000 KRW | 433.0000 KRW |
| 2025-11-04 | 426.8986 KRW | 148,096.4339 OPEN | 435.0000 KRW | 416.0000 KRW | 440.0000 KRW | 429.0000 KRW |
| 2025-11-03 | 443.6059 KRW | 791,633.4464 OPEN | 465.0000 KRW | 426.0000 KRW | 465.0000 KRW | 440.0000 KRW |
| 2025-11-02 | 510.2203 KRW | 205,228.9768 OPEN | 512.0000 KRW | 502.0000 KRW | 519.0000 KRW | 517.0000 KRW |
| 2025-11-01 | 530.9851 KRW | 80,805.7629 OPEN | 524.0000 KRW | 524.0000 KRW | 544.0000 KRW | 536.0000 KRW |
| 2025-10-31 | 507.7209 KRW | 123,393.6218 OPEN | 520.0000 KRW | 496.0000 KRW | 523.0000 KRW | 515.0000 KRW |
| 2025-10-30 | 496.5228 KRW | 877,251.3589 OPEN | 515.0000 KRW | 484.0000 KRW | 515.0000 KRW | 497.0000 KRW |
| 2025-10-29 | 559.8105 KRW | 247,195.3517 OPEN | 568.0000 KRW | 553.0000 KRW | 573.0000 KRW | 569.0000 KRW |
| 2025-10-28 | 551.6957 KRW | 111,966.5963 OPEN | 559.0000 KRW | 539.0000 KRW | 561.0000 KRW | 546.0000 KRW |
| 2025-10-27 | 577.7835 KRW | 681,426.9745 OPEN | 569.0000 KRW | 560.0000 KRW | 591.0000 KRW | 562.0000 KRW |
| 2025-10-26 | 580.7892 KRW | 152,196.8129 OPEN | 589.0000 KRW | 573.0000 KRW | 590.0000 KRW | 578.0000 KRW |
| 2025-10-25 | 593.1644 KRW | 483,037.9797 OPEN | 607.0000 KRW | 580.0000 KRW | 617.0000 KRW | 583.0000 KRW |
| 2025-10-24 | 553.0536 KRW | 817,002.7287 OPEN | 534.0000 KRW | 523.0000 KRW | 573.0000 KRW | 554.0000 KRW |
| 2025-10-23 | 529.1820 KRW | 300,063.1476 OPEN | 526.0000 KRW | 524.0000 KRW | 538.0000 KRW | 537.0000 KRW |
| 2025-10-22 | 550.0793 KRW | 488,639.5419 OPEN | 568.0000 KRW | 528.0000 KRW | 572.0000 KRW | 528.0000 KRW |
| 2025-10-21 | 592.8530 KRW | 1,897,689.3660 OPEN | 589.0000 KRW | 568.0000 KRW | 619.0000 KRW | 574.0000 KRW |
| 2025-10-20 | 519.5673 KRW | 260,330.9621 OPEN | 525.0000 KRW | 507.0000 KRW | 534.0000 KRW | 534.0000 KRW |
| 2025-10-19 | 532.1336 KRW | 398,678.3382 OPEN | 528.0000 KRW | 519.0000 KRW | 544.0000 KRW | 532.0000 KRW |
| 2025-10-18 | 508.3584 KRW | 124,763.1532 OPEN | 516.0000 KRW | 503.0000 KRW | 518.0000 KRW | 513.0000 KRW |
| 2025-10-17 | 527.6147 KRW | 203,923.1816 OPEN | 521.0000 KRW | 519.0000 KRW | 535.0000 KRW | 528.0000 KRW |
12