Identifier on Bithumb: KRW-POKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
21.2795 KRW |
352,619.4933 POKT |
21.4100 KRW |
21.1200 KRW |
21.4400 KRW |
21.1200 KRW |
| 2025-12-04 |
21.3984 KRW |
1,110,275.3628 POKT |
21.4000 KRW |
21.2100 KRW |
21.7000 KRW |
21.5800 KRW |
| 2025-12-03 |
21.8686 KRW |
688,730.3263 POKT |
21.7600 KRW |
21.6800 KRW |
22.0400 KRW |
21.9300 KRW |
| 2025-12-02 |
21.3052 KRW |
2,746,754.8103 POKT |
21.4600 KRW |
21.1400 KRW |
21.6100 KRW |
21.4500 KRW |
| 2025-12-01 |
20.0770 KRW |
1,607,209.5184 POKT |
20.2300 KRW |
19.5000 KRW |
20.9000 KRW |
19.5700 KRW |
| 2025-11-30 |
21.6171 KRW |
235,741.4786 POKT |
21.7800 KRW |
21.5700 KRW |
21.8800 KRW |
21.5800 KRW |
| 2025-11-29 |
22.8147 KRW |
2,024,478.3581 POKT |
22.6900 KRW |
22.6200 KRW |
23.2900 KRW |
22.9300 KRW |
| 2025-11-28 |
22.1326 KRW |
1,200,505.1676 POKT |
21.6200 KRW |
21.6100 KRW |
22.6700 KRW |
22.3500 KRW |
| 2025-11-27 |
22.1293 KRW |
629,651.5729 POKT |
21.6900 KRW |
21.5700 KRW |
22.8300 KRW |
21.9000 KRW |
| 2025-11-26 |
20.8948 KRW |
1,026,724.6301 POKT |
20.7600 KRW |
20.6000 KRW |
21.2900 KRW |
21.0900 KRW |
| 2025-11-25 |
21.1204 KRW |
299,120.5838 POKT |
20.8800 KRW |
20.8800 KRW |
21.3100 KRW |
21.1400 KRW |
| 2025-11-24 |
20.8138 KRW |
1,222,934.2136 POKT |
20.5000 KRW |
20.4300 KRW |
21.3300 KRW |
21.1000 KRW |
| 2025-11-23 |
21.3100 KRW |
2,140.8987 POKT |
21.3100 KRW |
21.3100 KRW |
21.3100 KRW |
21.3100 KRW |
| 2025-11-22 |
20.8607 KRW |
1,727,088.1565 POKT |
20.6000 KRW |
20.3500 KRW |
21.1900 KRW |
21.0300 KRW |
| 2025-11-21 |
20.1876 KRW |
1,129,511.8200 POKT |
20.1900 KRW |
19.8700 KRW |
20.6600 KRW |
20.6600 KRW |
| 2025-11-20 |
21.5943 KRW |
3,050,193.3397 POKT |
21.8500 KRW |
21.1300 KRW |
22.4100 KRW |
21.3500 KRW |
| 2025-11-19 |
21.5725 KRW |
3,706,669.4221 POKT |
21.5800 KRW |
21.1000 KRW |
22.2300 KRW |
21.7400 KRW |
| 2025-11-18 |
21.9775 KRW |
1,899,974.8219 POKT |
21.8800 KRW |
21.7700 KRW |
22.3200 KRW |
21.9600 KRW |
| 2025-11-17 |
21.4420 KRW |
3,128,807.2977 POKT |
22.1700 KRW |
20.7200 KRW |
22.5000 KRW |
21.0000 KRW |
| 2025-11-16 |
22.4560 KRW |
6,825,562.8587 POKT |
23.7100 KRW |
21.0600 KRW |
23.8100 KRW |
21.8400 KRW |
| 2025-11-15 |
27.6008 KRW |
52,354,856.3799 POKT |
25.8600 KRW |
24.7500 KRW |
30.4500 KRW |
25.3400 KRW |
| 2025-11-14 |
28.8235 KRW |
199,184,588.5701 POKT |
21.8600 KRW |
21.8600 KRW |
38.0400 KRW |
32.1500 KRW |
| 2025-11-13 |
23.0402 KRW |
1,535,219.0278 POKT |
24.1800 KRW |
22.3100 KRW |
24.1900 KRW |
23.3600 KRW |
| 2025-11-12 |
24.1881 KRW |
1,478,514.6220 POKT |
24.7800 KRW |
23.1400 KRW |
25.4500 KRW |
24.2500 KRW |
| 2025-11-11 |
23.5671 KRW |
241,334.5196 POKT |
23.7700 KRW |
23.3200 KRW |
23.7700 KRW |
23.5100 KRW |
| 2025-11-10 |
23.2382 KRW |
79,174.3230 POKT |
23.2200 KRW |
23.1600 KRW |
23.5500 KRW |
23.5300 KRW |
| 2025-11-09 |
23.4705 KRW |
575,279.3816 POKT |
23.3200 KRW |
23.0800 KRW |
23.7500 KRW |
23.4600 KRW |
| 2025-11-08 |
22.7566 KRW |
799,114.4253 POKT |
22.5200 KRW |
22.2600 KRW |
23.3000 KRW |
22.9500 KRW |
| 2025-11-07 |
22.9242 KRW |
4,083,988.2769 POKT |
22.4100 KRW |
22.3300 KRW |
23.5200 KRW |
23.4400 KRW |
| 2025-11-06 |
20.9534 KRW |
348,496.1605 POKT |
21.2400 KRW |
20.7500 KRW |
21.2500 KRW |
20.9900 KRW |
| 2025-11-05 |
21.4639 KRW |
758,514.3974 POKT |
21.3000 KRW |
21.0900 KRW |
21.9900 KRW |
21.7000 KRW |
| 2025-11-04 |
21.3357 KRW |
1,752,988.3100 POKT |
22.0600 KRW |
19.9500 KRW |
22.5300 KRW |
21.1100 KRW |
| 2025-11-03 |
21.5741 KRW |
1,045,264.1092 POKT |
22.0400 KRW |
20.8500 KRW |
22.8000 KRW |
20.9400 KRW |
| 2025-11-02 |
23.7376 KRW |
2,484,803.0462 POKT |
23.4200 KRW |
23.2600 KRW |
24.2500 KRW |
23.7600 KRW |
| 2025-11-01 |
23.2766 KRW |
1,273,372.0182 POKT |
23.2000 KRW |
22.9100 KRW |
24.0600 KRW |
23.4700 KRW |
| 2025-10-31 |
23.1155 KRW |
174,276.7850 POKT |
23.0800 KRW |
23.0600 KRW |
23.3400 KRW |
23.0700 KRW |
| 2025-10-30 |
22.7959 KRW |
3,512,557.5158 POKT |
23.7300 KRW |
22.0000 KRW |
23.7300 KRW |
22.7300 KRW |
| 2025-10-29 |
24.9453 KRW |
1,586,457.6568 POKT |
24.9300 KRW |
24.7800 KRW |
25.0200 KRW |
24.8100 KRW |
| 2025-10-28 |
26.8353 KRW |
21,020,492.8727 POKT |
25.8100 KRW |
25.4000 KRW |
29.0000 KRW |
25.6000 KRW |
| 2025-10-27 |
26.2386 KRW |
196,542.5977 POKT |
26.1700 KRW |
26.1600 KRW |
26.3400 KRW |
26.1600 KRW |
| 2025-10-26 |
26.9111 KRW |
462,271.2508 POKT |
26.8800 KRW |
26.6500 KRW |
27.4300 KRW |
26.7900 KRW |
| 2025-10-25 |
26.8467 KRW |
454,871.6873 POKT |
26.7600 KRW |
26.4700 KRW |
27.1500 KRW |
26.5200 KRW |
| 2025-10-24 |
26.6345 KRW |
394,285.2419 POKT |
26.5200 KRW |
26.5200 KRW |
26.8100 KRW |
26.5400 KRW |
| 2025-10-23 |
25.6647 KRW |
107,290.2976 POKT |
25.4100 KRW |
25.3900 KRW |
25.8600 KRW |
25.5300 KRW |
| 2025-10-22 |
25.7267 KRW |
949,092.5641 POKT |
26.3300 KRW |
25.0000 KRW |
27.0900 KRW |
25.6700 KRW |
| 2025-10-21 |
27.0415 KRW |
169,363.7859 POKT |
26.8800 KRW |
26.2100 KRW |
27.6200 KRW |
27.2700 KRW |
| 2025-10-20 |
27.3160 KRW |
279,407.5008 POKT |
27.4600 KRW |
27.2800 KRW |
27.5800 KRW |
27.2800 KRW |
| 2025-10-19 |
27.6449 KRW |
291,060.8028 POKT |
27.3900 KRW |
27.3100 KRW |
28.3100 KRW |
28.3000 KRW |
| 2025-10-18 |
27.5657 KRW |
299,752.8600 POKT |
27.5900 KRW |
27.2100 KRW |
27.8700 KRW |
27.5600 KRW |
| 2025-10-17 |
27.5948 KRW |
1,189,859.7595 POKT |
27.0500 KRW |
26.9100 KRW |
28.2400 KRW |
28.2100 KRW |