Crypto exchange Bithumb
Market Open Platform (OPEN) / KRW
Identifier on Bithumb: KRW-OPEN12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-10-16 | 563.5675 KRW | 556,769.1566 OPEN | 583.0000 KRW | 550.0000 KRW | 586.0000 KRW | 558.0000 KRW |
| 2025-10-15 | 599.2109 KRW | 552,516.1298 OPEN | 603.0000 KRW | 587.0000 KRW | 615.0000 KRW | 592.0000 KRW |
| 2025-10-14 | 628.2609 KRW | 276,226.4951 OPEN | 618.0000 KRW | 617.0000 KRW | 641.0000 KRW | 635.0000 KRW |
| 2025-10-13 | 668.6784 KRW | 363,138.9830 OPEN | 659.0000 KRW | 657.0000 KRW | 685.0000 KRW | 682.0000 KRW |
| 2025-10-12 | 674.3450 KRW | 1,154,805.5486 OPEN | 682.0000 KRW | 648.0000 KRW | 693.0000 KRW | 659.0000 KRW |
| 2025-10-11 | 650.3528 KRW | 4,088,779.1903 OPEN | 613.0000 KRW | 593.0000 KRW | 775.0000 KRW | 605.0000 KRW |
| 2025-10-10 | 596.2787 KRW | 3,375,154.5876 OPEN | 729.0000 KRW | 346.0000 KRW | 729.0000 KRW | 521.0000 KRW |
| 2025-10-09 | 812.4036 KRW | 538,031.2884 OPEN | 821.0000 KRW | 803.0000 KRW | 829.0000 KRW | 816.0000 KRW |
| 2025-10-08 | 890.0104 KRW | 760,729.6444 OPEN | 876.0000 KRW | 876.0000 KRW | 907.0000 KRW | 893.0000 KRW |
| 2025-10-07 | 913.5359 KRW | 2,438,829.3641 OPEN | 904.0000 KRW | 885.0000 KRW | 942.0000 KRW | 891.0000 KRW |
| 2025-10-06 | 856.1105 KRW | 1,862,276.4572 OPEN | 855.0000 KRW | 832.0000 KRW | 876.0000 KRW | 853.0000 KRW |
| 2025-10-05 | 876.3899 KRW | 1,541,926.4390 OPEN | 889.0000 KRW | 850.0000 KRW | 896.0000 KRW | 878.0000 KRW |
| 2025-10-04 | 763.0538 KRW | 722,814.4212 OPEN | 772.0000 KRW | 753.0000 KRW | 783.0000 KRW | 769.0000 KRW |
| 2025-10-03 | 859.9091 KRW | 8,645,250.0091 OPEN | 858.0000 KRW | 821.0000 KRW | 905.0000 KRW | 875.0000 KRW |
| 2025-10-02 | 629.9956 KRW | 321,110.0370 OPEN | 614.0000 KRW | 612.0000 KRW | 647.0000 KRW | 638.0000 KRW |
| 2025-10-01 | 655.7881 KRW | 707,925.7705 OPEN | 643.0000 KRW | 643.0000 KRW | 670.0000 KRW | 646.0000 KRW |
| 2025-09-30 | 598.0736 KRW | 649,988.7949 OPEN | 593.0000 KRW | 581.0000 KRW | 615.0000 KRW | 608.0000 KRW |
| 2025-09-29 | 681.5752 KRW | 364,200.1594 OPEN | 706.0000 KRW | 653.0000 KRW | 707.0000 KRW | 665.0000 KRW |
| 2025-09-28 | 772.3066 KRW | 137,914.0445 OPEN | 774.0000 KRW | 767.0000 KRW | 781.0000 KRW | 771.0000 KRW |
| 2025-09-27 | 800.8114 KRW | 172,694.4793 OPEN | 828.0000 KRW | 775.0000 KRW | 829.0000 KRW | 782.0000 KRW |
| 2025-09-26 | 831.0068 KRW | 271,603.3034 OPEN | 818.0000 KRW | 811.0000 KRW | 846.0000 KRW | 832.0000 KRW |
| 2025-09-25 | 891.4030 KRW | 313,600.3900 OPEN | 904.0000 KRW | 863.0000 KRW | 910.0000 KRW | 867.0000 KRW |
| 2025-09-24 | 1,006.2741 KRW | 123,796.7205 OPEN | 1,022.0000 KRW | 992.0000 KRW | 1,022.0000 KRW | 1,008.0000 KRW |
| 2025-09-23 | 1,051.6663 KRW | 325,311.8059 OPEN | 1,026.0000 KRW | 1,016.0000 KRW | 1,080.0000 KRW | 1,061.0000 KRW |
| 2025-09-22 | 1,087.5944 KRW | 354,410.2356 OPEN | 1,109.0000 KRW | 1,064.0000 KRW | 1,110.0000 KRW | 1,086.0000 KRW |
| 2025-09-21 | 1,341.3737 KRW | 247,170.2173 OPEN | 1,349.0000 KRW | 1,314.0000 KRW | 1,367.0000 KRW | 1,348.0000 KRW |
| 2025-09-20 | 1,333.5103 KRW | 523,632.7271 OPEN | 1,308.0000 KRW | 1,292.0000 KRW | 1,356.0000 KRW | 1,337.0000 KRW |
| 2025-09-19 | 1,279.5924 KRW | 421,288.0685 OPEN | 1,238.0000 KRW | 1,228.0000 KRW | 1,308.0000 KRW | 1,270.0000 KRW |
| 2025-09-18 | 1,182.7378 KRW | 206,686.8666 OPEN | 1,175.0000 KRW | 1,163.0000 KRW | 1,207.0000 KRW | 1,206.0000 KRW |
| 2025-09-17 | 1,177.4203 KRW | 591,389.9676 OPEN | 1,148.0000 KRW | 1,146.0000 KRW | 1,203.0000 KRW | 1,185.0000 KRW |
| 2025-09-16 | 1,211.3202 KRW | 400,084.5921 OPEN | 1,184.0000 KRW | 1,184.0000 KRW | 1,233.0000 KRW | 1,219.0000 KRW |
| 2025-09-15 | 1,196.4759 KRW | 741,230.1637 OPEN | 1,235.0000 KRW | 1,166.0000 KRW | 1,238.0000 KRW | 1,196.0000 KRW |
| 2025-09-14 | 1,390.3994 KRW | 992,761.0245 OPEN | 1,358.0000 KRW | 1,342.0000 KRW | 1,422.0000 KRW | 1,393.0000 KRW |
| 2025-09-13 | 1,352.1850 KRW | 2,224,379.0457 OPEN | 1,337.0000 KRW | 1,295.0000 KRW | 1,388.0000 KRW | 1,363.0000 KRW |
| 2025-09-12 | 1,272.7750 KRW | 1,538,151.3022 OPEN | 1,269.0000 KRW | 1,235.0000 KRW | 1,314.0000 KRW | 1,267.0000 KRW |
| 2025-09-11 | 1,249.2007 KRW | 2,068,225.8287 OPEN | 1,235.0000 KRW | 1,212.0000 KRW | 1,285.0000 KRW | 1,269.0000 KRW |
| 2025-09-10 | 1,430.8946 KRW | 7,313,392.8106 OPEN | 1,528.0000 KRW | 1,351.0000 KRW | 1,528.0000 KRW | 1,449.0000 KRW |
12