Identifier on Bithumb: KRW-ORDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
146.3234 KRW |
102,370.0075 ORDER |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-05-03 |
147.1174 KRW |
100,008.6949 ORDER |
149.0000 KRW |
146.0000 KRW |
151.0000 KRW |
148.0000 KRW |
| 2025-05-02 |
148.9689 KRW |
129,687.9606 ORDER |
147.0000 KRW |
147.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2025-05-01 |
156.4715 KRW |
59,447.3806 ORDER |
156.0000 KRW |
154.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-04-30 |
149.9732 KRW |
297,996.1959 ORDER |
152.0000 KRW |
148.0000 KRW |
152.0000 KRW |
152.0000 KRW |
| 2025-04-29 |
159.7134 KRW |
114,127.2386 ORDER |
161.0000 KRW |
158.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2025-04-28 |
159.2965 KRW |
115,936.6108 ORDER |
157.0000 KRW |
156.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-04-27 |
158.9676 KRW |
70,071.3878 ORDER |
160.0000 KRW |
158.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-04-26 |
162.4910 KRW |
123,427.6084 ORDER |
162.0000 KRW |
162.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-04-25 |
161.1380 KRW |
47,805.0589 ORDER |
165.0000 KRW |
160.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-04-24 |
163.5007 KRW |
55,558.4529 ORDER |
160.0000 KRW |
160.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-04-23 |
160.3295 KRW |
70,967.2234 ORDER |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-04-22 |
156.5381 KRW |
437,711.8842 ORDER |
155.0000 KRW |
154.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-04-21 |
156.3165 KRW |
106,203.9078 ORDER |
158.0000 KRW |
153.0000 KRW |
158.0000 KRW |
155.0000 KRW |
| 2025-04-20 |
153.4463 KRW |
294,185.8926 ORDER |
153.0000 KRW |
151.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-04-19 |
142.1244 KRW |
26,251.5644 ORDER |
140.0000 KRW |
139.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-04-18 |
136.7224 KRW |
6,232.7355 ORDER |
136.0000 KRW |
136.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-04-17 |
134.5018 KRW |
101,642.7365 ORDER |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-04-16 |
134.3258 KRW |
57,989.4909 ORDER |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-04-15 |
139.4534 KRW |
36,564.9181 ORDER |
141.0000 KRW |
138.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-04-14 |
137.9613 KRW |
102,321.2979 ORDER |
140.0000 KRW |
137.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2025-04-13 |
136.9721 KRW |
66,999.9918 ORDER |
139.0000 KRW |
135.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2025-04-12 |
143.7479 KRW |
351,853.3941 ORDER |
143.0000 KRW |
140.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2025-04-11 |
140.5549 KRW |
158,932.2731 ORDER |
138.0000 KRW |
138.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-04-10 |
142.8032 KRW |
349,557.7748 ORDER |
135.0000 KRW |
135.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2025-04-09 |
142.5782 KRW |
67,414.8570 ORDER |
135.0000 KRW |
135.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-04-08 |
132.2923 KRW |
85,784.1907 ORDER |
133.0000 KRW |
129.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-04-07 |
133.0104 KRW |
52,016.1256 ORDER |
133.0000 KRW |
130.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2025-04-06 |
135.1492 KRW |
494,693.0538 ORDER |
143.0000 KRW |
131.0000 KRW |
143.0000 KRW |
134.0000 KRW |
| 2025-04-05 |
148.1809 KRW |
159,247.2875 ORDER |
148.0000 KRW |
147.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-04-04 |
149.0565 KRW |
206,354.8041 ORDER |
154.0000 KRW |
147.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2025-04-03 |
155.5982 KRW |
515,162.1184 ORDER |
157.0000 KRW |
153.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2025-04-02 |
162.3105 KRW |
758,003.5776 ORDER |
164.0000 KRW |
157.0000 KRW |
169.0000 KRW |
158.0000 KRW |
| 2025-04-01 |
158.7066 KRW |
5,066,813.6942 ORDER |
146.0000 KRW |
145.0000 KRW |
166.0000 KRW |
158.0000 KRW |
| 2025-03-31 |
155.0383 KRW |
1,504,820.9276 ORDER |
160.0000 KRW |
146.0000 KRW |
180.0000 KRW |
149.0000 KRW |
| 2025-03-30 |
177.9405 KRW |
68,101.1061 ORDER |
180.0000 KRW |
174.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2025-03-29 |
179.7181 KRW |
67,816.0622 ORDER |
180.0000 KRW |
178.0000 KRW |
183.0000 KRW |
179.0000 KRW |
| 2025-03-28 |
195.0507 KRW |
134,311.7242 ORDER |
194.0000 KRW |
194.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-03-27 |
200.8287 KRW |
267,151.9186 ORDER |
204.0000 KRW |
200.0000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2025-03-26 |
204.7745 KRW |
787,446.3135 ORDER |
206.0000 KRW |
200.0000 KRW |
208.0000 KRW |
201.0000 KRW |
| 2025-03-25 |
208.3263 KRW |
270,522.3937 ORDER |
209.0000 KRW |
207.0000 KRW |
210.0000 KRW |
210.0000 KRW |
| 2025-03-24 |
217.8131 KRW |
29,779.1724 ORDER |
220.0000 KRW |
217.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2025-03-23 |
212.7310 KRW |
2,816,697.8033 ORDER |
209.0000 KRW |
202.0000 KRW |
232.0000 KRW |
204.0000 KRW |
| 2025-03-22 |
215.2271 KRW |
1,706,142.7191 ORDER |
209.0000 KRW |
209.0000 KRW |
232.0000 KRW |
215.0000 KRW |
| 2025-03-21 |
209.4736 KRW |
153,881.7867 ORDER |
208.0000 KRW |
206.0000 KRW |
223.0000 KRW |
209.0000 KRW |
| 2025-03-20 |
215.0045 KRW |
232,653.5226 ORDER |
221.0000 KRW |
212.0000 KRW |
221.0000 KRW |
212.0000 KRW |
| 2025-03-19 |
213.7833 KRW |
254,215.5274 ORDER |
211.0000 KRW |
207.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-03-18 |
203.3996 KRW |
83,966.7024 ORDER |
209.0000 KRW |
202.0000 KRW |
209.0000 KRW |
204.0000 KRW |
| 2025-03-17 |
214.1699 KRW |
97,083.5017 ORDER |
215.0000 KRW |
212.0000 KRW |
216.0000 KRW |
216.0000 KRW |
| 2025-03-16 |
208.8480 KRW |
327,477.9181 ORDER |
213.0000 KRW |
205.0000 KRW |
213.0000 KRW |
210.0000 KRW |