Identifier on Bithumb: KRW-ORDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
142.3360 KRW |
111,830.1149 ORDER |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-05-18 |
142.6768 KRW |
121,318.3746 ORDER |
145.0000 KRW |
138.0000 KRW |
148.0000 KRW |
140.0000 KRW |
| 2025-05-17 |
139.8222 KRW |
50,917.5317 ORDER |
140.0000 KRW |
139.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-05-16 |
142.9014 KRW |
423,719.8360 ORDER |
149.0000 KRW |
139.0000 KRW |
149.0000 KRW |
141.0000 KRW |
| 2025-05-15 |
153.0586 KRW |
626,010.3614 ORDER |
150.0000 KRW |
149.0000 KRW |
157.0000 KRW |
149.0000 KRW |
| 2025-05-14 |
158.3354 KRW |
265,724.2575 ORDER |
158.0000 KRW |
155.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-05-13 |
160.9862 KRW |
29,974.9260 ORDER |
156.0000 KRW |
156.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-05-12 |
157.0939 KRW |
174,029.1700 ORDER |
158.0000 KRW |
151.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-05-11 |
158.5939 KRW |
107,911.5308 ORDER |
160.0000 KRW |
156.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-05-10 |
157.6347 KRW |
495,474.7284 ORDER |
159.0000 KRW |
155.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-05-09 |
150.4909 KRW |
166,893.2791 ORDER |
152.0000 KRW |
149.0000 KRW |
153.0000 KRW |
150.0000 KRW |
| 2025-05-08 |
144.9692 KRW |
413,259.1696 ORDER |
140.0000 KRW |
140.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-05-07 |
134.5243 KRW |
267,648.5996 ORDER |
135.0000 KRW |
132.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-05-06 |
133.2774 KRW |
85,490.6716 ORDER |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-05-05 |
140.7265 KRW |
71,769.2349 ORDER |
141.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 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 |