Identifier on Bithumb: KRW-POKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
30.1593 KRW |
7,160,446.4550 POKT |
30.7400 KRW |
29.5000 KRW |
31.3000 KRW |
30.2200 KRW |
| 2025-10-15 |
32.9992 KRW |
10,203,906.2985 POKT |
32.3100 KRW |
31.5300 KRW |
34.0000 KRW |
33.0600 KRW |
| 2025-10-14 |
27.2804 KRW |
47,459.8254 POKT |
27.3600 KRW |
26.8100 KRW |
27.3600 KRW |
27.3600 KRW |
| 2025-10-13 |
28.2671 KRW |
812,104.0370 POKT |
27.6900 KRW |
27.5500 KRW |
28.9600 KRW |
28.6200 KRW |
| 2025-10-12 |
27.3723 KRW |
1,379,067.5714 POKT |
26.5500 KRW |
26.5500 KRW |
28.0500 KRW |
27.8600 KRW |
| 2025-10-11 |
26.9326 KRW |
618,736.4185 POKT |
26.8800 KRW |
25.9900 KRW |
27.6100 KRW |
26.6800 KRW |
| 2025-10-10 |
29.6719 KRW |
9,618,957.5317 POKT |
33.3800 KRW |
26.0100 KRW |
33.5800 KRW |
26.0100 KRW |
| 2025-10-09 |
33.5773 KRW |
526,643.4949 POKT |
33.7300 KRW |
33.3000 KRW |
33.8700 KRW |
33.7700 KRW |
| 2025-10-08 |
34.2610 KRW |
133,558.8995 POKT |
34.2300 KRW |
33.9900 KRW |
34.6500 KRW |
34.0100 KRW |
| 2025-10-07 |
34.6686 KRW |
1,824,656.3622 POKT |
35.5800 KRW |
34.1100 KRW |
35.5800 KRW |
34.4800 KRW |
| 2025-10-06 |
35.5884 KRW |
323,650.2500 POKT |
35.3700 KRW |
35.2800 KRW |
35.9300 KRW |
35.9300 KRW |
| 2025-10-05 |
35.4123 KRW |
266,866.7987 POKT |
35.4700 KRW |
35.2500 KRW |
35.7100 KRW |
35.4200 KRW |
| 2025-10-04 |
35.8827 KRW |
2,961,963.2568 POKT |
36.0700 KRW |
35.5000 KRW |
36.5900 KRW |
35.7400 KRW |
| 2025-10-03 |
36.1666 KRW |
502,948.7571 POKT |
36.0700 KRW |
35.9100 KRW |
36.5900 KRW |
36.5900 KRW |
| 2025-10-02 |
35.3486 KRW |
1,146,872.3365 POKT |
34.9700 KRW |
34.9700 KRW |
35.9900 KRW |
35.9100 KRW |
| 2025-10-01 |
34.1487 KRW |
3,744,733.2807 POKT |
34.8900 KRW |
33.3200 KRW |
35.0000 KRW |
34.6000 KRW |
| 2025-09-30 |
34.0857 KRW |
4,935,295.4850 POKT |
34.0000 KRW |
33.3100 KRW |
35.8900 KRW |
33.3100 KRW |
| 2025-09-29 |
35.4171 KRW |
556,479.4094 POKT |
35.4000 KRW |
35.3400 KRW |
35.6000 KRW |
35.4100 KRW |
| 2025-09-28 |
36.1688 KRW |
1,395,473.1970 POKT |
35.8100 KRW |
35.7200 KRW |
37.1500 KRW |
36.2100 KRW |
| 2025-09-27 |
36.1755 KRW |
1,673,185.7621 POKT |
36.4400 KRW |
35.9800 KRW |
36.5900 KRW |
36.1500 KRW |
| 2025-09-26 |
37.2815 KRW |
1,773,801.1378 POKT |
36.8900 KRW |
36.5900 KRW |
38.0500 KRW |
37.7400 KRW |
| 2025-09-25 |
39.4014 KRW |
698,931.5508 POKT |
39.5500 KRW |
39.3200 KRW |
39.6900 KRW |
39.4600 KRW |
| 2025-09-24 |
40.9656 KRW |
142,556.6580 POKT |
40.9800 KRW |
40.8300 KRW |
41.2400 KRW |
40.9400 KRW |
| 2025-09-23 |
41.0310 KRW |
598,439.2322 POKT |
40.9300 KRW |
40.7100 KRW |
41.5000 KRW |
41.2000 KRW |
| 2025-09-22 |
41.9532 KRW |
1,031,387.8366 POKT |
42.6800 KRW |
41.1700 KRW |
42.8300 KRW |
41.6500 KRW |
| 2025-09-21 |
46.4907 KRW |
522,566.7330 POKT |
46.5500 KRW |
46.2700 KRW |
46.7800 KRW |
46.6000 KRW |
| 2025-09-20 |
47.0040 KRW |
578,079.0225 POKT |
46.9900 KRW |
46.8900 KRW |
47.2600 KRW |
47.1400 KRW |
| 2025-09-19 |
46.8185 KRW |
834,674.7015 POKT |
46.8200 KRW |
46.5600 KRW |
47.5600 KRW |
47.2600 KRW |
| 2025-09-18 |
47.1217 KRW |
2,053,253.4231 POKT |
46.7100 KRW |
46.7100 KRW |
47.3600 KRW |
47.2100 KRW |
| 2025-09-17 |
45.4353 KRW |
1,653,531.1326 POKT |
44.9300 KRW |
44.7300 KRW |
46.1400 KRW |
45.9900 KRW |
| 2025-09-16 |
45.3374 KRW |
4,008,044.4265 POKT |
45.5100 KRW |
45.0200 KRW |
45.8800 KRW |
45.2000 KRW |
| 2025-09-15 |
45.4011 KRW |
4,152,180.5722 POKT |
45.6700 KRW |
44.6700 KRW |
46.7000 KRW |
46.2900 KRW |
| 2025-09-14 |
47.4016 KRW |
880,312.7770 POKT |
47.2400 KRW |
47.2200 KRW |
48.2700 KRW |
47.4300 KRW |
| 2025-09-13 |
47.7511 KRW |
2,884,219.0003 POKT |
47.5600 KRW |
47.5200 KRW |
48.5100 KRW |
48.1300 KRW |
| 2025-09-12 |
46.2167 KRW |
811,283.3823 POKT |
46.1900 KRW |
46.0500 KRW |
46.4400 KRW |
46.3900 KRW |
| 2025-09-11 |
45.4074 KRW |
270,420.9437 POKT |
45.4800 KRW |
45.2100 KRW |
45.8400 KRW |
45.4300 KRW |
| 2025-09-10 |
46.1557 KRW |
510,837.8496 POKT |
46.2000 KRW |
46.0500 KRW |
46.3300 KRW |
46.1400 KRW |
| 2025-09-09 |
45.7743 KRW |
527,181.6557 POKT |
45.7700 KRW |
45.6000 KRW |
46.3600 KRW |
45.7700 KRW |
| 2025-09-08 |
45.8211 KRW |
810,596.7763 POKT |
45.4800 KRW |
45.3200 KRW |
46.3200 KRW |
46.2300 KRW |
| 2025-09-07 |
45.0086 KRW |
685,352.4361 POKT |
44.9200 KRW |
44.7300 KRW |
45.2900 KRW |
44.8400 KRW |