Identifier on Bithumb: KRW-ORDER
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
215.2328 KRW |
156,798.4912 ORDER |
216.0000 KRW |
212.0000 KRW |
220.0000 KRW |
217.0000 KRW |
| 2025-03-14 |
212.0610 KRW |
373,966.8510 ORDER |
211.0000 KRW |
208.0000 KRW |
215.0000 KRW |
210.0000 KRW |
| 2025-03-13 |
204.9665 KRW |
166,423.0858 ORDER |
207.0000 KRW |
202.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2025-03-12 |
205.4150 KRW |
361,629.6418 ORDER |
197.0000 KRW |
194.0000 KRW |
215.0000 KRW |
207.0000 KRW |
| 2025-03-11 |
212.2992 KRW |
106,099.9182 ORDER |
200.0000 KRW |
200.0000 KRW |
217.0000 KRW |
212.0000 KRW |
| 2025-03-10 |
207.1077 KRW |
837,438.2933 ORDER |
231.0000 KRW |
199.0000 KRW |
233.0000 KRW |
204.0000 KRW |
| 2025-03-09 |
217.2777 KRW |
305,061.9726 ORDER |
221.0000 KRW |
210.0000 KRW |
222.0000 KRW |
211.0000 KRW |
| 2025-03-08 |
238.2080 KRW |
119,006.1144 ORDER |
241.0000 KRW |
237.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2025-03-07 |
223.3497 KRW |
133,028.4155 ORDER |
224.0000 KRW |
220.0000 KRW |
228.0000 KRW |
222.0000 KRW |
| 2025-03-06 |
224.8572 KRW |
125,303.1602 ORDER |
227.0000 KRW |
223.0000 KRW |
229.0000 KRW |
223.0000 KRW |
| 2025-03-05 |
234.3383 KRW |
567,144.4119 ORDER |
235.0000 KRW |
224.0000 KRW |
244.0000 KRW |
228.0000 KRW |
| 2025-03-04 |
235.4249 KRW |
958,875.2043 ORDER |
240.0000 KRW |
225.0000 KRW |
245.0000 KRW |
235.0000 KRW |
| 2025-03-03 |
213.3252 KRW |
695,475.5579 ORDER |
228.0000 KRW |
200.0000 KRW |
231.0000 KRW |
208.0000 KRW |
| 2025-03-02 |
235.6435 KRW |
2,073,631.5582 ORDER |
218.0000 KRW |
217.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-03-01 |
218.1668 KRW |
137,307.0231 ORDER |
216.0000 KRW |
215.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2025-02-28 |
217.6131 KRW |
227,138.0509 ORDER |
215.0000 KRW |
214.0000 KRW |
224.0000 KRW |
218.0000 KRW |
| 2025-02-27 |
222.4489 KRW |
3,213,869.0732 ORDER |
221.0000 KRW |
211.0000 KRW |
231.0000 KRW |
221.0000 KRW |
| 2025-02-26 |
219.7506 KRW |
918,211.6546 ORDER |
221.0000 KRW |
211.0000 KRW |
231.0000 KRW |
226.0000 KRW |
| 2025-02-25 |
223.9359 KRW |
157,135.6657 ORDER |
216.0000 KRW |
215.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2025-02-24 |
230.1568 KRW |
702,817.3818 ORDER |
234.0000 KRW |
221.0000 KRW |
240.0000 KRW |
221.0000 KRW |
| 2025-02-23 |
232.4083 KRW |
537,277.9111 ORDER |
232.0000 KRW |
228.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2025-02-22 |
232.9412 KRW |
3,401,677.9779 ORDER |
241.0000 KRW |
228.0000 KRW |
242.0000 KRW |
238.0000 KRW |
| 2025-02-21 |
242.9968 KRW |
4,853,694.0541 ORDER |
275.0000 KRW |
227.0000 KRW |
276.0000 KRW |
234.0000 KRW |
| 2025-02-20 |
253.9730 KRW |
446,919.6074 ORDER |
255.0000 KRW |
252.0000 KRW |
257.0000 KRW |
257.0000 KRW |
| 2025-02-19 |
257.8446 KRW |
259,829.2232 ORDER |
254.0000 KRW |
251.0000 KRW |
264.0000 KRW |
258.0000 KRW |