Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
280.7518 KRW |
8,062,504.5889 |
304.0000 KRW |
265.0000 KRW |
305.0000 KRW |
279.0000 KRW |
| 2025-06-12 |
300.5362 KRW |
599,974.6861 |
304.0000 KRW |
297.0000 KRW |
305.0000 KRW |
298.0000 KRW |
| 2025-06-11 |
319.1766 KRW |
1,052,645.5565 |
320.0000 KRW |
311.0000 KRW |
330.0000 KRW |
313.0000 KRW |
| 2025-06-10 |
297.0865 KRW |
2,009,469.4766 |
292.0000 KRW |
291.0000 KRW |
301.0000 KRW |
300.0000 KRW |
| 2025-06-09 |
292.2975 KRW |
199,626.0358 |
292.0000 KRW |
291.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2025-06-08 |
291.5728 KRW |
337,955.8296 |
291.0000 KRW |
289.0000 KRW |
294.0000 KRW |
289.0000 KRW |
| 2025-06-07 |
298.1343 KRW |
351,339.8677 |
299.0000 KRW |
295.0000 KRW |
302.0000 KRW |
296.0000 KRW |
| 2025-06-06 |
304.2622 KRW |
2,848,678.9800 |
301.0000 KRW |
296.0000 KRW |
314.0000 KRW |
299.0000 KRW |
| 2025-06-05 |
284.4361 KRW |
2,397,412.2080 |
293.0000 KRW |
272.0000 KRW |
295.0000 KRW |
278.0000 KRW |
| 2025-06-04 |
298.4092 KRW |
990,986.8656 |
300.0000 KRW |
294.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-06-03 |
301.8961 KRW |
654,552.4912 |
306.0000 KRW |
298.0000 KRW |
306.0000 KRW |
300.0000 KRW |
| 2025-06-02 |
303.6796 KRW |
428,291.0869 |
302.0000 KRW |
300.0000 KRW |
308.0000 KRW |
307.0000 KRW |
| 2025-06-01 |
302.9109 KRW |
233,266.4729 |
302.0000 KRW |
299.0000 KRW |
306.0000 KRW |
303.0000 KRW |
| 2025-05-31 |
304.5256 KRW |
140,558.2839 |
301.0000 KRW |
299.0000 KRW |
308.0000 KRW |
303.0000 KRW |
| 2025-05-30 |
300.7140 KRW |
580,593.7300 |
308.0000 KRW |
298.0000 KRW |
310.0000 KRW |
299.0000 KRW |
| 2025-05-29 |
316.8314 KRW |
280,461.7937 |
321.0000 KRW |
313.0000 KRW |
321.0000 KRW |
315.0000 KRW |
| 2025-05-28 |
314.5486 KRW |
323,052.3153 |
317.0000 KRW |
311.0000 KRW |
319.0000 KRW |
315.0000 KRW |
| 2025-05-27 |
321.2293 KRW |
350,522.5880 |
322.0000 KRW |
317.0000 KRW |
325.0000 KRW |
319.0000 KRW |
| 2025-05-26 |
322.5290 KRW |
437,543.4380 |
324.0000 KRW |
318.0000 KRW |
327.0000 KRW |
320.0000 KRW |
| 2025-05-25 |
322.3591 KRW |
128,210.8302 |
323.0000 KRW |
319.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2025-05-24 |
327.4985 KRW |
276,604.2677 |
332.0000 KRW |
325.0000 KRW |
332.0000 KRW |
326.0000 KRW |
| 2025-05-23 |
335.2491 KRW |
514,353.6638 |
342.0000 KRW |
331.0000 KRW |
343.0000 KRW |
331.0000 KRW |
| 2025-05-22 |
347.4161 KRW |
1,291,515.7924 |
347.0000 KRW |
344.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2025-05-21 |
329.4724 KRW |
2,452,589.6199 |
326.0000 KRW |
326.0000 KRW |
339.0000 KRW |
332.0000 KRW |
| 2025-05-20 |
325.4072 KRW |
200,024.0079 |
324.0000 KRW |
321.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2025-05-19 |
328.7658 KRW |
486,699.4391 |
330.0000 KRW |
326.0000 KRW |
333.0000 KRW |
328.0000 KRW |
| 2025-05-18 |
336.9348 KRW |
514,133.3655 |
344.0000 KRW |
325.0000 KRW |
345.0000 KRW |
336.0000 KRW |
| 2025-05-17 |
330.0721 KRW |
253,996.5744 |
330.0000 KRW |
326.0000 KRW |
332.0000 KRW |
330.0000 KRW |
| 2025-05-16 |
338.0178 KRW |
540,123.3983 |
341.0000 KRW |
334.0000 KRW |
344.0000 KRW |
338.0000 KRW |
| 2025-05-15 |
335.3342 KRW |
1,063,774.1108 |
332.0000 KRW |
326.0000 KRW |
347.0000 KRW |
331.0000 KRW |
| 2025-05-14 |
353.1782 KRW |
539,865.6103 |
354.0000 KRW |
348.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2025-05-13 |
362.6315 KRW |
1,127,556.4082 |
351.0000 KRW |
350.0000 KRW |
369.0000 KRW |
364.0000 KRW |
| 2025-05-12 |
360.5053 KRW |
857,454.9145 |
366.0000 KRW |
349.0000 KRW |
370.0000 KRW |
362.0000 KRW |
| 2025-05-11 |
358.1058 KRW |
737,295.6341 |
360.0000 KRW |
354.0000 KRW |
362.0000 KRW |
356.0000 KRW |
| 2025-05-10 |
363.3614 KRW |
564,576.5066 |
362.0000 KRW |
356.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2025-05-09 |
353.3795 KRW |
732,567.6371 |
355.0000 KRW |
351.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2025-05-08 |
349.1578 KRW |
1,781,210.9689 |
324.0000 KRW |
324.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2025-05-07 |
309.4124 KRW |
585,216.8406 |
309.0000 KRW |
305.0000 KRW |
313.0000 KRW |
310.0000 KRW |
| 2025-05-06 |
302.9135 KRW |
687,796.3787 |
308.0000 KRW |
296.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-05-05 |
318.0256 KRW |
154,875.6820 |
321.0000 KRW |
315.0000 KRW |
323.0000 KRW |
320.0000 KRW |
| 2025-05-04 |
331.1729 KRW |
79,834.0020 |
333.0000 KRW |
329.0000 KRW |
334.0000 KRW |
330.0000 KRW |
| 2025-05-03 |
332.4721 KRW |
862,594.6718 |
336.0000 KRW |
327.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2025-05-02 |
338.8500 KRW |
171,514.4972 |
342.0000 KRW |
336.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2025-05-01 |
350.1059 KRW |
218,888.5358 |
350.0000 KRW |
347.0000 KRW |
353.0000 KRW |
347.0000 KRW |
| 2025-04-30 |
338.1513 KRW |
583,543.2311 |
335.0000 KRW |
334.0000 KRW |
344.0000 KRW |
342.0000 KRW |
| 2025-04-29 |
343.0067 KRW |
391,250.1066 |
346.0000 KRW |
340.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2025-04-28 |
346.0573 KRW |
462,060.6086 |
349.0000 KRW |
342.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2025-04-27 |
345.1055 KRW |
366,568.3575 |
347.0000 KRW |
341.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2025-04-26 |
360.1934 KRW |
518,382.3653 |
359.0000 KRW |
354.0000 KRW |
363.0000 KRW |
355.0000 KRW |
| 2025-04-25 |
358.5068 KRW |
2,453,969.5264 |
355.0000 KRW |
351.0000 KRW |
364.0000 KRW |
357.0000 KRW |