Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
361.3555 KRW |
2,397,744.2058 |
369.0000 KRW |
352.0000 KRW |
372.0000 KRW |
354.0000 KRW |
| 2025-04-23 |
319.6587 KRW |
955,216.0803 |
320.0000 KRW |
314.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2025-04-22 |
312.4898 KRW |
1,087,665.5120 |
310.0000 KRW |
306.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-04-21 |
288.3284 KRW |
483,781.4197 |
290.0000 KRW |
284.0000 KRW |
294.0000 KRW |
286.0000 KRW |
| 2025-04-20 |
274.9020 KRW |
159,027.4448 |
274.0000 KRW |
273.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-04-19 |
276.6759 KRW |
205,656.6419 |
275.0000 KRW |
274.0000 KRW |
279.0000 KRW |
277.0000 KRW |
| 2025-04-18 |
274.4450 KRW |
228,361.2805 |
275.0000 KRW |
271.0000 KRW |
276.0000 KRW |
272.0000 KRW |
| 2025-04-17 |
264.0624 KRW |
496,522.9492 |
259.0000 KRW |
259.0000 KRW |
267.0000 KRW |
264.0000 KRW |
| 2025-04-16 |
260.2442 KRW |
209,626.4824 |
263.0000 KRW |
255.0000 KRW |
265.0000 KRW |
260.0000 KRW |
| 2025-04-15 |
264.0524 KRW |
380,390.7141 |
266.0000 KRW |
263.0000 KRW |
268.0000 KRW |
263.0000 KRW |
| 2025-04-14 |
265.2555 KRW |
251,019.2503 |
268.0000 KRW |
262.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2025-04-13 |
270.6425 KRW |
976,156.4301 |
271.0000 KRW |
263.0000 KRW |
277.0000 KRW |
264.0000 KRW |
| 2025-04-12 |
275.1684 KRW |
685,132.1943 |
276.0000 KRW |
272.0000 KRW |
279.0000 KRW |
275.0000 KRW |
| 2025-04-11 |
268.6725 KRW |
688,650.4335 |
270.0000 KRW |
264.0000 KRW |
272.0000 KRW |
266.0000 KRW |
| 2025-04-10 |
272.5951 KRW |
1,407,438.5646 |
255.0000 KRW |
255.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2025-04-09 |
272.8311 KRW |
729,371.0706 |
255.0000 KRW |
255.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2025-04-08 |
253.8198 KRW |
358,893.0761 |
262.0000 KRW |
249.0000 KRW |
264.0000 KRW |
249.0000 KRW |
| 2025-04-07 |
256.1044 KRW |
571,215.5231 |
255.0000 KRW |
250.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2025-04-06 |
257.9115 KRW |
1,673,245.3619 |
273.0000 KRW |
250.0000 KRW |
273.0000 KRW |
250.0000 KRW |
| 2025-04-05 |
276.4212 KRW |
306,191.2834 |
278.0000 KRW |
275.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2025-04-04 |
281.5524 KRW |
163,258.2802 |
281.0000 KRW |
279.0000 KRW |
285.0000 KRW |
281.0000 KRW |
| 2025-04-03 |
277.6213 KRW |
658,728.0209 |
268.0000 KRW |
268.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2025-04-02 |
283.1699 KRW |
2,720,502.9593 |
291.0000 KRW |
271.0000 KRW |
296.0000 KRW |
272.0000 KRW |
| 2025-04-01 |
301.1141 KRW |
738,325.1459 |
302.0000 KRW |
295.0000 KRW |
306.0000 KRW |
299.0000 KRW |
| 2025-03-31 |
304.5201 KRW |
426,918.6354 |
310.0000 KRW |
298.0000 KRW |
312.0000 KRW |
298.0000 KRW |
| 2025-03-30 |
302.3689 KRW |
664,661.3025 |
305.0000 KRW |
300.0000 KRW |
308.0000 KRW |
305.0000 KRW |
| 2025-03-29 |
300.2455 KRW |
1,087,873.9273 |
302.0000 KRW |
296.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2025-03-28 |
312.5821 KRW |
572,240.1558 |
313.0000 KRW |
309.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-03-27 |
345.3715 KRW |
454,503.4293 |
346.0000 KRW |
341.0000 KRW |
349.0000 KRW |
343.0000 KRW |
| 2025-03-26 |
343.7933 KRW |
2,174,954.0857 |
344.0000 KRW |
339.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2025-03-25 |
333.7231 KRW |
742,689.8307 |
331.0000 KRW |
329.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2025-03-24 |
324.3014 KRW |
466,471.4192 |
322.0000 KRW |
321.0000 KRW |
327.0000 KRW |
322.0000 KRW |
| 2025-03-23 |
311.8436 KRW |
990,446.0679 |
309.0000 KRW |
307.0000 KRW |
316.0000 KRW |
314.0000 KRW |
| 2025-03-22 |
310.3773 KRW |
126,028.6794 |
309.0000 KRW |
308.0000 KRW |
313.0000 KRW |
312.0000 KRW |
| 2025-03-21 |
305.6179 KRW |
336,104.6461 |
305.0000 KRW |
303.0000 KRW |
310.0000 KRW |
305.0000 KRW |
| 2025-03-20 |
313.2358 KRW |
880,872.0593 |
317.0000 KRW |
310.0000 KRW |
317.0000 KRW |
311.0000 KRW |
| 2025-03-19 |
317.3686 KRW |
1,007,148.7599 |
319.0000 KRW |
312.0000 KRW |
324.0000 KRW |
323.0000 KRW |