Identifier on Bithumb: KRW-ORDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
162.4676 KRW |
315,852.4083 ORDER |
163.0000 KRW |
158.0000 KRW |
166.0000 KRW |
159.0000 KRW |
| 2025-12-04 |
168.5466 KRW |
261,261.9355 ORDER |
168.0000 KRW |
164.0000 KRW |
171.0000 KRW |
165.0000 KRW |
| 2025-12-03 |
174.8134 KRW |
611,349.0772 ORDER |
176.0000 KRW |
173.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-12-02 |
161.8462 KRW |
702,215.1153 ORDER |
157.0000 KRW |
157.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2025-12-01 |
148.7316 KRW |
339,783.5264 ORDER |
152.0000 KRW |
147.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-11-30 |
169.5992 KRW |
147,119.9801 ORDER |
167.0000 KRW |
167.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-11-29 |
173.8021 KRW |
402,979.4857 ORDER |
176.0000 KRW |
170.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-11-28 |
190.1610 KRW |
653,723.5837 ORDER |
193.0000 KRW |
183.0000 KRW |
194.0000 KRW |
184.0000 KRW |
| 2025-11-27 |
190.2536 KRW |
811,616.4268 ORDER |
186.0000 KRW |
185.0000 KRW |
199.0000 KRW |
196.0000 KRW |
| 2025-11-26 |
176.7362 KRW |
1,039,785.6422 ORDER |
171.0000 KRW |
171.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2025-11-25 |
169.6920 KRW |
1,170,592.8386 ORDER |
168.0000 KRW |
167.0000 KRW |
173.0000 KRW |
172.0000 KRW |
| 2025-11-24 |
175.4074 KRW |
3,720,947.2582 ORDER |
175.0000 KRW |
170.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2025-11-23 |
163.0000 KRW |
12,458.6163 ORDER |
163.0000 KRW |
163.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-11-22 |
159.6664 KRW |
495,838.8995 ORDER |
162.0000 KRW |
157.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-11-21 |
157.1597 KRW |
3,688,537.1632 ORDER |
153.0000 KRW |
149.0000 KRW |
167.0000 KRW |
157.0000 KRW |
| 2025-11-20 |
167.2189 KRW |
2,729,914.2779 ORDER |
179.0000 KRW |
160.0000 KRW |
179.0000 KRW |
164.0000 KRW |
| 2025-11-19 |
176.0170 KRW |
1,482,580.2471 ORDER |
185.0000 KRW |
168.0000 KRW |
187.0000 KRW |
171.0000 KRW |
| 2025-11-18 |
193.7576 KRW |
5,615,650.0718 ORDER |
180.0000 KRW |
180.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-11-17 |
179.2858 KRW |
1,483,456.9346 ORDER |
194.0000 KRW |
172.0000 KRW |
195.0000 KRW |
178.0000 KRW |
| 2025-11-16 |
196.2640 KRW |
910,818.7812 ORDER |
201.0000 KRW |
191.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2025-11-15 |
205.7351 KRW |
341,653.2930 ORDER |
204.0000 KRW |
202.0000 KRW |
209.0000 KRW |
205.0000 KRW |
| 2025-11-14 |
209.9187 KRW |
1,242,329.9860 ORDER |
210.0000 KRW |
205.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2025-11-13 |
222.1973 KRW |
840,900.2794 ORDER |
237.0000 KRW |
216.0000 KRW |
238.0000 KRW |
218.0000 KRW |
| 2025-11-12 |
236.8314 KRW |
1,154,367.3885 ORDER |
245.0000 KRW |
232.0000 KRW |
247.0000 KRW |
237.0000 KRW |
| 2025-11-11 |
247.8204 KRW |
682,198.6517 ORDER |
253.0000 KRW |
240.0000 KRW |
253.0000 KRW |
241.0000 KRW |
| 2025-11-10 |
260.7679 KRW |
755,220.9325 ORDER |
261.0000 KRW |
258.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2025-11-09 |
260.9817 KRW |
807,210.3134 ORDER |
256.0000 KRW |
256.0000 KRW |
265.0000 KRW |
261.0000 KRW |
| 2025-11-08 |
250.5795 KRW |
219,128.6357 ORDER |
254.0000 KRW |
247.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-11-07 |
258.9015 KRW |
460,836.3624 ORDER |
247.0000 KRW |
246.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-11-06 |
246.7360 KRW |
529,885.1573 ORDER |
251.0000 KRW |
243.0000 KRW |
253.0000 KRW |
249.0000 KRW |
| 2025-11-05 |
259.4730 KRW |
675,462.6187 ORDER |
255.0000 KRW |
253.0000 KRW |
263.0000 KRW |
261.0000 KRW |
| 2025-11-04 |
250.9737 KRW |
5,368,787.8917 ORDER |
242.0000 KRW |
234.0000 KRW |
267.0000 KRW |
239.0000 KRW |
| 2025-11-03 |
265.4068 KRW |
1,050,779.1000 ORDER |
277.0000 KRW |
254.0000 KRW |
279.0000 KRW |
256.0000 KRW |
| 2025-11-02 |
306.3884 KRW |
380,259.0692 ORDER |
308.0000 KRW |
303.0000 KRW |
313.0000 KRW |
311.0000 KRW |
| 2025-11-01 |
319.8326 KRW |
187,281.9497 ORDER |
317.0000 KRW |
316.0000 KRW |
322.0000 KRW |
321.0000 KRW |
| 2025-10-31 |
317.1827 KRW |
330,470.3035 ORDER |
324.0000 KRW |
311.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-10-30 |
318.5211 KRW |
633,683.5707 ORDER |
321.0000 KRW |
314.0000 KRW |
325.0000 KRW |
318.0000 KRW |
| 2025-10-29 |
346.5186 KRW |
844,836.8576 ORDER |
353.0000 KRW |
338.0000 KRW |
354.0000 KRW |
349.0000 KRW |
| 2025-10-28 |
368.7007 KRW |
1,508,307.7066 ORDER |
363.0000 KRW |
357.0000 KRW |
379.0000 KRW |
369.0000 KRW |
| 2025-10-27 |
367.8410 KRW |
1,646,153.9584 ORDER |
374.0000 KRW |
362.0000 KRW |
374.0000 KRW |
368.0000 KRW |
| 2025-10-26 |
413.9731 KRW |
723,537.4473 ORDER |
421.0000 KRW |
409.0000 KRW |
421.0000 KRW |
411.0000 KRW |
| 2025-10-25 |
457.7289 KRW |
8,596,766.9997 ORDER |
421.0000 KRW |
418.0000 KRW |
490.0000 KRW |
462.0000 KRW |
| 2025-10-24 |
456.0095 KRW |
7,394,541.5407 ORDER |
451.0000 KRW |
439.0000 KRW |
475.0000 KRW |
458.0000 KRW |
| 2025-10-23 |
318.1072 KRW |
252,008.5749 ORDER |
314.0000 KRW |
313.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-10-22 |
316.1823 KRW |
603,751.7293 ORDER |
326.0000 KRW |
305.0000 KRW |
327.0000 KRW |
306.0000 KRW |
| 2025-10-21 |
347.0154 KRW |
2,960,800.9511 ORDER |
342.0000 KRW |
329.0000 KRW |
362.0000 KRW |
332.0000 KRW |
| 2025-10-20 |
354.5324 KRW |
6,447,623.4989 ORDER |
343.0000 KRW |
343.0000 KRW |
369.0000 KRW |
359.0000 KRW |
| 2025-10-19 |
353.7285 KRW |
11,022,153.4370 ORDER |
336.0000 KRW |
334.0000 KRW |
412.0000 KRW |
339.0000 KRW |
| 2025-10-18 |
338.6003 KRW |
172,043.2816 ORDER |
343.0000 KRW |
333.0000 KRW |
344.0000 KRW |
337.0000 KRW |
| 2025-10-17 |
327.8134 KRW |
520,759.2396 ORDER |
327.0000 KRW |
321.0000 KRW |
335.0000 KRW |
334.0000 KRW |