Identifier on Bithumb: KRW-ORDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
183.5859 KRW |
445,221.2517 ORDER |
184.0000 KRW |
181.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-09-05 |
184.4422 KRW |
216,596.7315 ORDER |
185.0000 KRW |
183.0000 KRW |
187.0000 KRW |
184.0000 KRW |
| 2025-09-04 |
183.4496 KRW |
580,899.2734 ORDER |
185.0000 KRW |
181.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-09-03 |
204.4544 KRW |
8,387,068.2173 ORDER |
198.0000 KRW |
190.0000 KRW |
230.0000 KRW |
192.0000 KRW |
| 2025-09-02 |
194.4027 KRW |
101,936.8960 ORDER |
194.0000 KRW |
193.0000 KRW |
196.0000 KRW |
196.0000 KRW |
| 2025-09-01 |
187.5643 KRW |
571,915.3147 ORDER |
194.0000 KRW |
185.0000 KRW |
194.0000 KRW |
190.0000 KRW |
| 2025-08-31 |
203.6781 KRW |
2,216,743.9786 ORDER |
205.0000 KRW |
197.0000 KRW |
210.0000 KRW |
198.0000 KRW |
| 2025-08-30 |
207.4092 KRW |
3,000,928.5897 ORDER |
226.0000 KRW |
198.0000 KRW |
227.0000 KRW |
207.0000 KRW |
| 2025-08-29 |
228.5632 KRW |
397,980.9411 ORDER |
231.0000 KRW |
226.0000 KRW |
232.0000 KRW |
227.0000 KRW |
| 2025-08-28 |
252.8383 KRW |
987,219.7049 ORDER |
256.0000 KRW |
249.0000 KRW |
258.0000 KRW |
250.0000 KRW |
| 2025-08-27 |
243.3614 KRW |
2,771,580.8445 ORDER |
242.0000 KRW |
233.0000 KRW |
256.0000 KRW |
238.0000 KRW |
| 2025-08-26 |
260.3474 KRW |
5,773,847.8407 ORDER |
256.0000 KRW |
249.0000 KRW |
272.0000 KRW |
257.0000 KRW |
| 2025-08-25 |
224.2218 KRW |
2,720,357.1806 ORDER |
242.0000 KRW |
216.0000 KRW |
244.0000 KRW |
218.0000 KRW |
| 2025-08-24 |
244.5401 KRW |
12,550,392.9120 ORDER |
238.0000 KRW |
229.0000 KRW |
260.0000 KRW |
240.0000 KRW |
| 2025-08-23 |
228.1834 KRW |
29,343,549.7562 ORDER |
197.0000 KRW |
196.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2025-08-22 |
195.9325 KRW |
5,299,141.5016 ORDER |
192.0000 KRW |
192.0000 KRW |
202.0000 KRW |
196.0000 KRW |
| 2025-08-21 |
188.1091 KRW |
2,010,642.2293 ORDER |
196.0000 KRW |
183.0000 KRW |
197.0000 KRW |
184.0000 KRW |
| 2025-08-20 |
203.9609 KRW |
2,385,802.1782 ORDER |
201.0000 KRW |
198.0000 KRW |
210.0000 KRW |
206.0000 KRW |
| 2025-08-19 |
203.1077 KRW |
5,925,196.1627 ORDER |
196.0000 KRW |
192.0000 KRW |
214.0000 KRW |
192.0000 KRW |
| 2025-08-18 |
206.0399 KRW |
14,840,893.1482 ORDER |
204.0000 KRW |
190.0000 KRW |
222.0000 KRW |
192.0000 KRW |
| 2025-08-17 |
189.1493 KRW |
1,027,205.4981 ORDER |
188.0000 KRW |
186.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-08-16 |
177.3331 KRW |
2,404,027.9121 ORDER |
175.0000 KRW |
174.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-08-15 |
190.5683 KRW |
15,859,453.3677 ORDER |
190.0000 KRW |
180.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2025-08-14 |
200.3835 KRW |
35,286,504.6857 ORDER |
178.0000 KRW |
176.0000 KRW |
215.0000 KRW |
213.0000 KRW |
| 2025-08-13 |
178.5734 KRW |
855,264.7650 ORDER |
178.0000 KRW |
173.0000 KRW |
184.0000 KRW |
175.0000 KRW |
| 2025-08-12 |
167.6030 KRW |
2,975,381.4582 ORDER |
166.0000 KRW |
164.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-08-11 |
168.2929 KRW |
11,780,651.1397 ORDER |
164.0000 KRW |
159.0000 KRW |
176.0000 KRW |
159.0000 KRW |
| 2025-08-10 |
174.6464 KRW |
11,268,784.0729 ORDER |
175.0000 KRW |
164.0000 KRW |
188.0000 KRW |
165.0000 KRW |
| 2025-08-09 |
162.8567 KRW |
8,132,850.4566 ORDER |
154.0000 KRW |
154.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-08-08 |
148.8101 KRW |
2,989,463.3677 ORDER |
146.0000 KRW |
145.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2025-08-07 |
154.9208 KRW |
4,813,017.9938 ORDER |
150.0000 KRW |
150.0000 KRW |
160.0000 KRW |
154.0000 KRW |
| 2025-08-06 |
151.9149 KRW |
2,849,291.1032 ORDER |
149.0000 KRW |
148.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2025-08-05 |
150.1619 KRW |
3,135,975.2763 ORDER |
158.0000 KRW |
147.0000 KRW |
159.0000 KRW |
149.0000 KRW |
| 2025-08-04 |
153.1563 KRW |
1,986,856.4615 ORDER |
155.0000 KRW |
150.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-08-03 |
151.1005 KRW |
1,331,419.1950 ORDER |
156.0000 KRW |
147.0000 KRW |
158.0000 KRW |
149.0000 KRW |
| 2025-08-02 |
154.3983 KRW |
2,643,326.6668 ORDER |
155.0000 KRW |
150.0000 KRW |
161.0000 KRW |
153.0000 KRW |
| 2025-08-01 |
156.0312 KRW |
1,910,352.1038 ORDER |
155.0000 KRW |
151.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-07-31 |
167.4151 KRW |
6,767,874.5714 ORDER |
163.0000 KRW |
161.0000 KRW |
174.0000 KRW |
163.0000 KRW |
| 2025-07-30 |
172.5219 KRW |
7,749,458.7380 ORDER |
175.0000 KRW |
166.0000 KRW |
179.0000 KRW |
172.0000 KRW |
| 2025-07-29 |
154.6068 KRW |
3,355,411.0355 ORDER |
145.0000 KRW |
143.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2025-07-28 |
151.2962 KRW |
1,281,706.5586 ORDER |
151.0000 KRW |
147.0000 KRW |
156.0000 KRW |
149.0000 KRW |
| 2025-07-27 |
156.7704 KRW |
6,386,287.7361 ORDER |
157.0000 KRW |
150.0000 KRW |
167.0000 KRW |
151.0000 KRW |
| 2025-07-26 |
137.2358 KRW |
2,040,783.5586 ORDER |
139.0000 KRW |
135.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2025-07-25 |
143.0389 KRW |
15,892,517.1069 ORDER |
133.0000 KRW |
133.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-07-24 |
141.4665 KRW |
6,003,858.2555 ORDER |
150.0000 KRW |
137.0000 KRW |
150.0000 KRW |
140.0000 KRW |
| 2025-07-23 |
141.1356 KRW |
28,285,353.3194 ORDER |
132.0000 KRW |
130.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2025-07-22 |
138.9495 KRW |
1,733,780.6028 ORDER |
138.0000 KRW |
136.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-07-21 |
144.0504 KRW |
4,009,252.0853 ORDER |
150.0000 KRW |
140.0000 KRW |
151.0000 KRW |
142.0000 KRW |
| 2025-07-20 |
154.5160 KRW |
20,788,077.8386 ORDER |
159.0000 KRW |
141.0000 KRW |
166.0000 KRW |
146.0000 KRW |
| 2025-07-19 |
139.4436 KRW |
21,919,441.6536 ORDER |
147.0000 KRW |
129.0000 KRW |
150.0000 KRW |
144.0000 KRW |