Identifier on Bithumb: KRW-POKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
50.4843 KRW |
6,477,732.3227 POKT |
49.3900 KRW |
49.3900 KRW |
53.7000 KRW |
49.9500 KRW |
| 2025-08-26 |
49.6336 KRW |
178,814.0553 POKT |
49.3100 KRW |
49.3000 KRW |
50.0200 KRW |
49.6400 KRW |
| 2025-08-25 |
49.4314 KRW |
1,507,257.1556 POKT |
50.1400 KRW |
48.7400 KRW |
50.3400 KRW |
48.9300 KRW |
| 2025-08-24 |
50.8923 KRW |
1,399,012.7717 POKT |
51.0700 KRW |
50.5700 KRW |
51.3900 KRW |
51.1200 KRW |
| 2025-08-23 |
51.9448 KRW |
285,620.9040 POKT |
51.7700 KRW |
51.7300 KRW |
52.0700 KRW |
52.0700 KRW |
| 2025-08-22 |
52.1314 KRW |
2,071,107.8044 POKT |
51.2100 KRW |
51.1900 KRW |
53.2500 KRW |
52.9000 KRW |
| 2025-08-21 |
51.8311 KRW |
761,055.3410 POKT |
51.9700 KRW |
51.3100 KRW |
52.3500 KRW |
51.7300 KRW |
| 2025-08-20 |
50.0818 KRW |
1,857,545.0329 POKT |
49.5300 KRW |
49.5300 KRW |
50.9400 KRW |
50.9400 KRW |
| 2025-08-19 |
49.8876 KRW |
2,583,023.0176 POKT |
49.8300 KRW |
49.3500 KRW |
50.6600 KRW |
49.9300 KRW |
| 2025-08-18 |
52.4966 KRW |
551,865.9960 POKT |
52.1500 KRW |
52.1500 KRW |
52.9500 KRW |
52.8900 KRW |
| 2025-08-17 |
55.0292 KRW |
420,348.2849 POKT |
54.7500 KRW |
54.7400 KRW |
55.2100 KRW |
54.8600 KRW |
| 2025-08-16 |
54.5156 KRW |
960,383.1899 POKT |
54.4600 KRW |
54.0300 KRW |
54.9300 KRW |
54.6000 KRW |
| 2025-08-15 |
56.5676 KRW |
30,484,806.4952 POKT |
54.5600 KRW |
53.5000 KRW |
60.4000 KRW |
54.7000 KRW |
| 2025-08-14 |
55.2490 KRW |
3,992,631.8564 POKT |
55.7000 KRW |
54.7000 KRW |
55.9800 KRW |
55.9200 KRW |
| 2025-08-13 |
58.5921 KRW |
7,943,254.0085 POKT |
58.9000 KRW |
58.0500 KRW |
59.1900 KRW |
58.9500 KRW |
| 2025-08-12 |
64.0340 KRW |
52,679,062.1433 POKT |
66.7700 KRW |
59.2800 KRW |
74.9500 KRW |
61.5300 KRW |
| 2025-08-11 |
53.5829 KRW |
2,667,108.3204 POKT |
54.5900 KRW |
52.3600 KRW |
54.7800 KRW |
52.9800 KRW |
| 2025-08-10 |
56.0674 KRW |
1,163,012.8078 POKT |
55.9100 KRW |
55.6900 KRW |
56.6200 KRW |
56.2500 KRW |
| 2025-08-09 |
56.2050 KRW |
1,515,953.4071 POKT |
55.8700 KRW |
55.7400 KRW |
56.7800 KRW |
56.6800 KRW |
| 2025-08-08 |
55.3065 KRW |
1,694,640.5747 POKT |
54.9200 KRW |
54.7500 KRW |
56.0400 KRW |
56.0100 KRW |
| 2025-08-07 |
55.0979 KRW |
3,023,158.2041 POKT |
54.6200 KRW |
54.5400 KRW |
55.6000 KRW |
55.5700 KRW |
| 2025-08-06 |
54.0980 KRW |
4,544,293.5121 POKT |
53.8800 KRW |
53.5000 KRW |
54.8000 KRW |
54.6200 KRW |
| 2025-08-05 |
53.4257 KRW |
3,545,638.0530 POKT |
53.6800 KRW |
52.7200 KRW |
54.1300 KRW |
53.3200 KRW |
| 2025-08-04 |
54.5794 KRW |
808,095.2683 POKT |
54.1200 KRW |
54.0800 KRW |
55.1200 KRW |
55.1200 KRW |
| 2025-08-03 |
53.9415 KRW |
1,199,495.3117 POKT |
53.3800 KRW |
53.3500 KRW |
54.4000 KRW |
54.1600 KRW |
| 2025-08-02 |
52.0323 KRW |
5,327,373.3252 POKT |
52.9400 KRW |
50.5700 KRW |
53.1300 KRW |
52.4900 KRW |
| 2025-08-01 |
54.9373 KRW |
1,660,427.8857 POKT |
55.2700 KRW |
54.5100 KRW |
55.7100 KRW |
54.6000 KRW |
| 2025-07-31 |
59.7094 KRW |
1,060,410.1006 POKT |
60.0500 KRW |
55.3200 KRW |
61.2000 KRW |
59.4700 KRW |
| 2025-07-30 |
59.7914 KRW |
4,267,087.3927 POKT |
60.2100 KRW |
43.0000 KRW |
66.3900 KRW |
60.1400 KRW |
| 2025-07-29 |
62.8892 KRW |
1,602,552.8240 POKT |
62.5500 KRW |
62.1200 KRW |
64.1100 KRW |
63.3800 KRW |
| 2025-07-28 |
65.7262 KRW |
1,722,508.9007 POKT |
65.1600 KRW |
64.5200 KRW |
66.6400 KRW |
65.9800 KRW |
| 2025-07-27 |
68.7809 KRW |
3,337,234.8991 POKT |
67.7400 KRW |
66.9900 KRW |
69.9000 KRW |
69.3200 KRW |
| 2025-07-26 |
68.5007 KRW |
7,322,838.4841 POKT |
66.1000 KRW |
66.1000 KRW |
69.9400 KRW |
68.9600 KRW |
| 2025-07-25 |
65.9886 KRW |
8,994,303.9265 POKT |
62.5500 KRW |
62.0200 KRW |
69.3300 KRW |
68.8000 KRW |
| 2025-07-24 |
65.8583 KRW |
13,209,118.8721 POKT |
65.7600 KRW |
63.5000 KRW |
68.9200 KRW |
67.8800 KRW |
| 2025-07-23 |
59.2585 KRW |
5,731,222.8634 POKT |
61.9800 KRW |
57.3000 KRW |
61.9800 KRW |
58.9600 KRW |
| 2025-07-22 |
59.9982 KRW |
2,686,211.4371 POKT |
59.1200 KRW |
58.8600 KRW |
60.9900 KRW |
60.8700 KRW |
| 2025-07-21 |
60.6260 KRW |
12,631,008.5506 POKT |
60.0200 KRW |
59.5200 KRW |
61.5500 KRW |
61.5500 KRW |
| 2025-07-20 |
57.6856 KRW |
1,912,726.9529 POKT |
57.4300 KRW |
57.2500 KRW |
58.2500 KRW |
57.5900 KRW |
| 2025-07-19 |
55.9897 KRW |
574,952.1569 POKT |
55.7300 KRW |
55.5100 KRW |
56.4900 KRW |
56.2500 KRW |
| 2025-07-18 |
57.1767 KRW |
1,416,187.2046 POKT |
57.2500 KRW |
56.9000 KRW |
57.7100 KRW |
57.7100 KRW |
| 2025-07-17 |
57.8883 KRW |
1,508,340.8223 POKT |
58.3700 KRW |
57.5900 KRW |
58.6100 KRW |
58.4400 KRW |
| 2025-07-16 |
60.0422 KRW |
1,464,975.0931 POKT |
59.4600 KRW |
59.1200 KRW |
60.9800 KRW |
60.2500 KRW |
| 2025-07-15 |
59.5298 KRW |
1,338,504.9621 POKT |
58.6500 KRW |
58.4000 KRW |
60.0400 KRW |
59.8800 KRW |
| 2025-07-14 |
59.7433 KRW |
1,806,916.8652 POKT |
58.7700 KRW |
58.5600 KRW |
60.7000 KRW |
60.4000 KRW |
| 2025-07-13 |
59.4068 KRW |
7,761,848.8110 POKT |
57.6300 KRW |
57.6300 KRW |
61.0000 KRW |
59.2800 KRW |
| 2025-07-12 |
56.6965 KRW |
3,712,928.5574 POKT |
55.9800 KRW |
55.5000 KRW |
57.7500 KRW |
57.1600 KRW |
| 2025-07-11 |
56.6876 KRW |
3,574,715.4768 POKT |
57.0400 KRW |
55.8300 KRW |
57.9500 KRW |
57.9000 KRW |
| 2025-07-10 |
52.7508 KRW |
5,686,672.8559 POKT |
51.2200 KRW |
51.1900 KRW |
54.8200 KRW |
54.7100 KRW |
| 2025-07-09 |
53.5525 KRW |
3,715,977.8973 POKT |
53.0700 KRW |
52.6500 KRW |
54.3000 KRW |
54.0100 KRW |