Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
305.1717 KRW |
278,793.7663 |
303.0000 KRW |
299.0000 KRW |
312.0000 KRW |
310.0000 KRW |
| 2025-03-17 |
314.9515 KRW |
433,941.9923 |
314.0000 KRW |
311.0000 KRW |
318.0000 KRW |
315.0000 KRW |
| 2025-03-16 |
311.8117 KRW |
709,853.4458 |
313.0000 KRW |
305.0000 KRW |
317.0000 KRW |
309.0000 KRW |
| 2025-03-15 |
319.4360 KRW |
626,846.2233 |
318.0000 KRW |
316.0000 KRW |
322.0000 KRW |
322.0000 KRW |
| 2025-03-14 |
320.0846 KRW |
513,352.4164 |
317.0000 KRW |
317.0000 KRW |
322.0000 KRW |
318.0000 KRW |
| 2025-03-13 |
312.9734 KRW |
480,942.6429 |
317.0000 KRW |
306.0000 KRW |
317.0000 KRW |
313.0000 KRW |
| 2025-03-12 |
318.8227 KRW |
410,876.4737 |
318.0000 KRW |
313.0000 KRW |
324.0000 KRW |
321.0000 KRW |
| 2025-03-11 |
313.6040 KRW |
1,476,731.2839 |
304.0000 KRW |
304.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2025-03-10 |
314.2338 KRW |
900,774.3026 |
328.0000 KRW |
301.0000 KRW |
332.0000 KRW |
313.0000 KRW |
| 2025-03-09 |
338.0127 KRW |
1,178,113.1100 |
350.0000 KRW |
328.0000 KRW |
352.0000 KRW |
330.0000 KRW |
| 2025-03-08 |
362.0356 KRW |
797,473.2295 |
361.0000 KRW |
358.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2025-03-07 |
367.5835 KRW |
681,797.2355 |
369.0000 KRW |
360.0000 KRW |
373.0000 KRW |
363.0000 KRW |
| 2025-03-06 |
371.6398 KRW |
366,897.6572 |
373.0000 KRW |
366.0000 KRW |
381.0000 KRW |
376.0000 KRW |
| 2025-03-05 |
378.3076 KRW |
742,614.1316 |
374.0000 KRW |
372.0000 KRW |
385.0000 KRW |
379.0000 KRW |
| 2025-03-04 |
362.1647 KRW |
972,547.0907 |
359.0000 KRW |
348.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-03-03 |
395.8676 KRW |
1,510,381.5600 |
415.0000 KRW |
377.0000 KRW |
422.0000 KRW |
381.0000 KRW |
| 2025-03-02 |
446.6156 KRW |
4,042,729.1731 |
411.0000 KRW |
411.0000 KRW |
462.0000 KRW |
454.0000 KRW |
| 2025-03-01 |
413.8724 KRW |
636,912.0560 |
399.0000 KRW |
398.0000 KRW |
425.0000 KRW |
421.0000 KRW |
| 2025-02-28 |
399.9875 KRW |
398,261.0654 |
394.0000 KRW |
394.0000 KRW |
404.0000 KRW |
400.0000 KRW |
| 2025-02-27 |
403.1972 KRW |
2,217,606.6844 |
401.0000 KRW |
387.0000 KRW |
420.0000 KRW |
414.0000 KRW |
| 2025-02-26 |
398.8578 KRW |
995,363.0962 |
401.0000 KRW |
387.0000 KRW |
408.0000 KRW |
398.0000 KRW |
| 2025-02-25 |
391.2218 KRW |
620,159.2012 |
373.0000 KRW |
371.0000 KRW |
402.0000 KRW |
399.0000 KRW |
| 2025-02-24 |
399.8272 KRW |
1,766,323.5511 |
410.0000 KRW |
384.0000 KRW |
415.0000 KRW |
391.0000 KRW |
| 2025-02-23 |
430.0784 KRW |
299,039.0413 |
433.0000 KRW |
427.0000 KRW |
435.0000 KRW |
432.0000 KRW |
| 2025-02-22 |
437.0519 KRW |
280,968.6090 |
432.0000 KRW |
432.0000 KRW |
441.0000 KRW |
440.0000 KRW |
| 2025-02-21 |
442.1454 KRW |
2,598,765.5188 |
460.0000 KRW |
426.0000 KRW |
463.0000 KRW |
436.0000 KRW |
| 2025-02-20 |
449.0611 KRW |
401,426.9704 |
450.0000 KRW |
445.0000 KRW |
456.0000 KRW |
453.0000 KRW |
| 2025-02-19 |
449.5565 KRW |
775,397.7834 |
448.0000 KRW |
445.0000 KRW |
453.0000 KRW |
449.0000 KRW |
| 2025-02-18 |
449.1828 KRW |
1,435,644.0589 |
456.0000 KRW |
440.0000 KRW |
507.0000 KRW |
449.0000 KRW |
| 2025-02-17 |
485.9363 KRW |
668,435.9423 |
502.0000 KRW |
473.0000 KRW |
503.0000 KRW |
487.0000 KRW |
| 2025-02-16 |
490.2968 KRW |
246,428.1153 |
492.0000 KRW |
485.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2025-02-15 |
481.7819 KRW |
273,170.5939 |
484.0000 KRW |
477.0000 KRW |
490.0000 KRW |
479.0000 KRW |
| 2025-02-14 |
485.6119 KRW |
520,470.8058 |
484.0000 KRW |
478.0000 KRW |
494.0000 KRW |
490.0000 KRW |
| 2025-02-13 |
476.9191 KRW |
268,212.2012 |
477.0000 KRW |
472.0000 KRW |
483.0000 KRW |
476.0000 KRW |
| 2025-02-12 |
481.1422 KRW |
918,809.5951 |
464.0000 KRW |
462.0000 KRW |
503.0000 KRW |
494.0000 KRW |
| 2025-02-11 |
474.7492 KRW |
601,496.9159 |
479.0000 KRW |
464.0000 KRW |
481.0000 KRW |
470.0000 KRW |
| 2025-02-10 |
465.5866 KRW |
175,638.2708 |
466.0000 KRW |
462.0000 KRW |
474.0000 KRW |
472.0000 KRW |
| 2025-02-09 |
466.4778 KRW |
670,532.4484 |
471.0000 KRW |
451.0000 KRW |
478.0000 KRW |
462.0000 KRW |
| 2025-02-08 |
472.5111 KRW |
291,438.9092 |
468.0000 KRW |
465.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2025-02-07 |
463.5541 KRW |
937,442.1028 |
485.0000 KRW |
452.0000 KRW |
485.0000 KRW |
461.0000 KRW |
| 2025-02-06 |
468.1285 KRW |
1,028,356.2353 |
478.0000 KRW |
461.0000 KRW |
478.0000 KRW |
464.0000 KRW |
| 2025-02-05 |
490.4388 KRW |
515,933.3367 |
500.0000 KRW |
483.0000 KRW |
501.0000 KRW |
487.0000 KRW |
| 2025-02-04 |
489.1605 KRW |
758,167.7538 |
500.0000 KRW |
477.0000 KRW |
504.0000 KRW |
486.0000 KRW |
| 2025-02-03 |
513.5708 KRW |
594,613.1879 |
491.0000 KRW |
489.0000 KRW |
534.0000 KRW |
533.0000 KRW |
| 2025-02-02 |
544.3895 KRW |
2,506,194.3756 |
577.0000 KRW |
514.0000 KRW |
577.0000 KRW |
524.0000 KRW |
| 2025-02-01 |
602.2295 KRW |
957,539.0228 |
611.0000 KRW |
595.0000 KRW |
619.0000 KRW |
598.0000 KRW |
| 2025-01-31 |
627.5875 KRW |
992,902.9643 |
631.0000 KRW |
616.0000 KRW |
639.0000 KRW |
627.0000 KRW |
| 2025-01-30 |
631.1073 KRW |
406,995.1617 |
630.0000 KRW |
625.0000 KRW |
636.0000 KRW |
629.0000 KRW |