Identifier on Bithumb: KRW-ORDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
99.6780 KRW |
81,483.2613 ORDER |
98.9100 KRW |
98.2300 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-07-07 |
99.3047 KRW |
95,431.5035 ORDER |
98.9000 KRW |
98.7800 KRW |
101.0000 KRW |
98.9200 KRW |
| 2025-07-06 |
99.7110 KRW |
147,718.4858 ORDER |
99.6600 KRW |
98.6400 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-07-05 |
97.8833 KRW |
510,064.8600 ORDER |
98.3100 KRW |
96.5800 KRW |
99.0900 KRW |
98.2800 KRW |
| 2025-07-04 |
96.2414 KRW |
451,236.7995 ORDER |
97.2600 KRW |
95.1600 KRW |
97.7800 KRW |
96.1600 KRW |
| 2025-07-03 |
101.8910 KRW |
180,565.5962 ORDER |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-07-02 |
105.2723 KRW |
226,528.3554 ORDER |
103.0000 KRW |
103.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-07-01 |
101.7174 KRW |
265,149.4361 ORDER |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-06-30 |
106.9522 KRW |
581,342.1411 ORDER |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-06-29 |
105.1151 KRW |
1,222,451.3621 ORDER |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-06-28 |
105.4491 KRW |
1,199,291.4082 ORDER |
108.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2025-06-27 |
105.4116 KRW |
6,884,256.4117 ORDER |
104.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-06-26 |
99.2082 KRW |
111,736.5646 ORDER |
99.8600 KRW |
98.6700 KRW |
101.0000 KRW |
99.1100 KRW |
| 2025-06-25 |
101.6633 KRW |
183,596.6435 ORDER |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-06-24 |
102.7336 KRW |
1,325,123.2727 ORDER |
99.0000 KRW |
97.6100 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-06-23 |
98.5483 KRW |
2,112.2567 ORDER |
99.0000 KRW |
97.6100 KRW |
100.0000 KRW |
100.0000 KRW |
| 2025-06-22 |
93.3544 KRW |
65,334.9849 ORDER |
93.3700 KRW |
92.4600 KRW |
94.6000 KRW |
92.4600 KRW |
| 2025-06-21 |
98.1097 KRW |
75,419.5494 ORDER |
99.3500 KRW |
97.0400 KRW |
99.5200 KRW |
97.0400 KRW |
| 2025-06-20 |
100.8764 KRW |
57,518.8138 ORDER |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-06-19 |
97.9437 KRW |
58,651.6591 ORDER |
97.7600 KRW |
97.2200 KRW |
99.0100 KRW |
98.6700 KRW |
| 2025-06-18 |
97.4140 KRW |
6,656.8810 ORDER |
97.6400 KRW |
97.3300 KRW |
97.6400 KRW |
97.3300 KRW |
| 2025-06-17 |
99.6909 KRW |
322,698.7491 ORDER |
101.0000 KRW |
98.6600 KRW |
101.0000 KRW |
99.5300 KRW |
| 2025-06-16 |
107.2461 KRW |
37,621.3899 ORDER |
107.0000 KRW |
107.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-06-15 |
108.7894 KRW |
137,917.6866 ORDER |
110.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-06-14 |
101.5783 KRW |
84,804.0116 ORDER |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-06-13 |
101.4695 KRW |
221,341.6894 ORDER |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-06-12 |
113.8705 KRW |
46,808.4934 ORDER |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-06-11 |
117.0352 KRW |
77,255.5525 ORDER |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-06-10 |
116.3905 KRW |
508,181.2334 ORDER |
113.0000 KRW |
113.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-06-09 |
115.9113 KRW |
331,850.8709 ORDER |
113.0000 KRW |
113.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-06-08 |
112.7935 KRW |
55,454.6013 ORDER |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-06-07 |
112.5133 KRW |
102,638.0418 ORDER |
112.0000 KRW |
112.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-06-06 |
109.9436 KRW |
124,971.1456 ORDER |
113.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-06-05 |
109.3114 KRW |
299,753.9495 ORDER |
115.0000 KRW |
108.0000 KRW |
115.0000 KRW |
110.0000 KRW |
| 2025-06-04 |
119.7592 KRW |
162,978.4737 ORDER |
120.0000 KRW |
118.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-06-03 |
123.4350 KRW |
139,399.9475 ORDER |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-06-02 |
122.8697 KRW |
492,693.0064 ORDER |
119.0000 KRW |
118.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-06-01 |
121.1346 KRW |
92,850.9047 ORDER |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-05-31 |
121.2343 KRW |
906,680.6874 ORDER |
119.0000 KRW |
118.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-05-30 |
120.9414 KRW |
1,511,931.4960 ORDER |
127.0000 KRW |
118.0000 KRW |
129.0000 KRW |
119.0000 KRW |
| 2025-05-29 |
129.4071 KRW |
999,974.1853 ORDER |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2025-05-28 |
124.6048 KRW |
3,209,061.1866 ORDER |
136.0000 KRW |
118.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2025-05-27 |
141.0906 KRW |
160,763.0369 ORDER |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-05-26 |
140.0839 KRW |
85,317.4661 ORDER |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-05-25 |
142.0479 KRW |
56,528.3338 ORDER |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-05-24 |
146.9927 KRW |
27,579.0801 ORDER |
147.0000 KRW |
146.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-05-23 |
152.3533 KRW |
260,547.9370 ORDER |
154.0000 KRW |
149.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2025-05-22 |
162.0280 KRW |
1,542,150.3088 ORDER |
166.0000 KRW |
158.0000 KRW |
167.0000 KRW |
159.0000 KRW |
| 2025-05-21 |
144.1085 KRW |
926,740.4903 ORDER |
142.0000 KRW |
141.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-05-20 |
141.6866 KRW |
36,963.3081 ORDER |
141.0000 KRW |
141.0000 KRW |
143.0000 KRW |
142.0000 KRW |