Market [unlinked] / KRW
Identifier on Bithumb: KRW-POL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |