Market [unlinked] / KRW
Identifier on Bithumb: KRW-POLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
19.9148 KRW |
3,894,683.4256 |
19.2100 KRW |
19.1700 KRW |
20.4200 KRW |
19.7000 KRW |
| 2025-05-06 |
19.5791 KRW |
3,532,282.3622 |
19.5500 KRW |
19.2200 KRW |
20.0900 KRW |
19.4100 KRW |
| 2025-05-05 |
19.8075 KRW |
771,224.7604 |
19.8800 KRW |
19.5200 KRW |
20.3000 KRW |
20.2100 KRW |
| 2025-05-04 |
20.7659 KRW |
3,853,964.1301 |
20.5400 KRW |
20.1300 KRW |
21.6000 KRW |
20.1300 KRW |
| 2025-05-03 |
20.9978 KRW |
3,811,822.0923 |
21.4500 KRW |
20.5400 KRW |
21.4500 KRW |
20.7300 KRW |
| 2025-05-02 |
20.7736 KRW |
4,457,961.6427 |
21.1600 KRW |
20.4500 KRW |
21.2000 KRW |
20.9300 KRW |
| 2025-05-01 |
21.9806 KRW |
8,391,518.5020 |
22.6900 KRW |
21.5800 KRW |
22.9800 KRW |
21.9800 KRW |
| 2025-04-30 |
22.2040 KRW |
17,856,190.8771 |
21.5600 KRW |
20.9800 KRW |
23.2600 KRW |
22.7900 KRW |
| 2025-04-29 |
22.0380 KRW |
49,963,921.9991 |
21.0100 KRW |
20.5300 KRW |
24.6900 KRW |
20.6900 KRW |
| 2025-04-28 |
19.4730 KRW |
1,087,523.5892 |
19.6000 KRW |
19.3800 KRW |
19.6000 KRW |
19.5000 KRW |
| 2025-04-27 |
19.5346 KRW |
182,218.9546 |
19.6600 KRW |
19.4800 KRW |
19.7200 KRW |
19.6500 KRW |
| 2025-04-26 |
19.5769 KRW |
593,262.0352 |
19.7900 KRW |
19.5000 KRW |
19.8000 KRW |
19.8000 KRW |
| 2025-04-25 |
19.8658 KRW |
3,707,415.8942 |
19.7900 KRW |
19.6200 KRW |
20.2000 KRW |
20.0200 KRW |
| 2025-04-24 |
19.3028 KRW |
528,926.5378 |
19.4100 KRW |
19.2100 KRW |
19.5300 KRW |
19.2500 KRW |
| 2025-04-23 |
19.3938 KRW |
1,066,491.3071 |
19.4200 KRW |
19.2500 KRW |
19.6900 KRW |
19.2800 KRW |
| 2025-04-22 |
18.4174 KRW |
1,261,151.0693 |
18.5500 KRW |
18.3100 KRW |
18.6200 KRW |
18.3800 KRW |
| 2025-04-21 |
18.5683 KRW |
4,567,186.9022 |
19.0800 KRW |
18.3000 KRW |
19.1500 KRW |
18.5000 KRW |
| 2025-04-20 |
17.7032 KRW |
295,472.9303 |
17.7300 KRW |
17.6100 KRW |
17.7500 KRW |
17.6200 KRW |
| 2025-04-19 |
17.5448 KRW |
721,486.9949 |
17.6800 KRW |
17.4200 KRW |
17.7700 KRW |
17.4200 KRW |
| 2025-04-18 |
17.5003 KRW |
1,898,835.3224 |
17.6100 KRW |
17.3600 KRW |
17.6400 KRW |
17.3800 KRW |
| 2025-04-17 |
17.4989 KRW |
281,328.9435 |
17.4400 KRW |
17.3400 KRW |
17.5700 KRW |
17.5700 KRW |
| 2025-04-16 |
17.0924 KRW |
401,022.4281 |
17.0300 KRW |
17.0000 KRW |
17.1900 KRW |
17.0900 KRW |
| 2025-04-15 |
17.2022 KRW |
487,442.5537 |
17.1000 KRW |
17.0800 KRW |
17.4500 KRW |
17.0800 KRW |
| 2025-04-14 |
17.1047 KRW |
567,501.0864 |
17.1100 KRW |
17.0300 KRW |
17.3100 KRW |
17.1000 KRW |
| 2025-04-13 |
17.1074 KRW |
1,376,719.2288 |
17.3400 KRW |
16.8800 KRW |
17.3500 KRW |
16.9300 KRW |
| 2025-04-12 |
16.8423 KRW |
2,025,302.8620 |
17.1200 KRW |
16.5900 KRW |
17.2700 KRW |
16.8900 KRW |
| 2025-04-11 |
16.7731 KRW |
795,515.0750 |
16.7300 KRW |
16.6200 KRW |
17.0000 KRW |
16.9400 KRW |
| 2025-04-10 |
16.5987 KRW |
12,968,942.7039 |
16.2500 KRW |
15.8600 KRW |
17.4500 KRW |
16.7600 KRW |
| 2025-04-09 |
16.4116 KRW |
8,550,794.6506 |
16.2500 KRW |
15.8600 KRW |
17.0200 KRW |
16.7300 KRW |
| 2025-04-08 |
17.2525 KRW |
8,480,070.1105 |
16.5400 KRW |
16.5000 KRW |
17.8200 KRW |
16.5500 KRW |
| 2025-04-07 |
16.1099 KRW |
716,269.5639 |
16.0500 KRW |
15.9800 KRW |
16.4300 KRW |
16.0900 KRW |
| 2025-04-06 |
17.3355 KRW |
17,080,818.4853 |
16.8900 KRW |
16.4800 KRW |
18.3500 KRW |
16.6800 KRW |
| 2025-04-05 |
17.2102 KRW |
2,503,711.0662 |
17.4600 KRW |
17.0300 KRW |
17.6400 KRW |
17.4100 KRW |
| 2025-04-04 |
16.7838 KRW |
402,038.2671 |
16.8300 KRW |
16.7200 KRW |
16.8900 KRW |
16.8500 KRW |
| 2025-04-03 |
16.4192 KRW |
432,474.3826 |
16.3700 KRW |
16.2800 KRW |
16.5000 KRW |
16.4700 KRW |
| 2025-04-02 |
16.7576 KRW |
3,967,759.5370 |
16.8300 KRW |
16.1200 KRW |
17.2000 KRW |
16.4700 KRW |
| 2025-04-01 |
17.6933 KRW |
386,536.1527 |
17.6900 KRW |
17.6100 KRW |
17.8200 KRW |
17.6500 KRW |
| 2025-03-31 |
17.5575 KRW |
267,070.6036 |
17.5900 KRW |
17.5000 KRW |
17.7400 KRW |
17.5000 KRW |
| 2025-03-30 |
17.9769 KRW |
5,258,765.1588 |
17.6700 KRW |
17.4100 KRW |
18.4400 KRW |
17.5500 KRW |
| 2025-03-29 |
17.5359 KRW |
351,907.2121 |
17.6700 KRW |
17.4600 KRW |
17.6700 KRW |
17.6300 KRW |
| 2025-03-28 |
17.9692 KRW |
5,959,354.9522 |
18.0800 KRW |
17.2100 KRW |
18.9800 KRW |
17.3500 KRW |
| 2025-03-27 |
18.6068 KRW |
6,927,774.1571 |
18.3100 KRW |
18.1600 KRW |
19.0400 KRW |
18.3000 KRW |
| 2025-03-26 |
18.4819 KRW |
1,561,162.2435 |
18.6400 KRW |
18.3300 KRW |
18.6600 KRW |
18.3900 KRW |
| 2025-03-25 |
18.4842 KRW |
1,443,647.6903 |
18.6400 KRW |
18.3000 KRW |
18.7500 KRW |
18.4300 KRW |
| 2025-03-24 |
18.6618 KRW |
1,724,269.6087 |
18.9000 KRW |
18.4500 KRW |
18.9000 KRW |
18.4600 KRW |
| 2025-03-23 |
19.0960 KRW |
3,979,852.0487 |
19.3200 KRW |
18.8300 KRW |
19.6000 KRW |
19.0100 KRW |
| 2025-03-22 |
19.1921 KRW |
2,383,608.0649 |
19.3200 KRW |
18.8300 KRW |
19.6000 KRW |
19.0000 KRW |
| 2025-03-21 |
18.6766 KRW |
854,700.1953 |
18.7400 KRW |
18.5400 KRW |
18.7400 KRW |
18.7300 KRW |
| 2025-03-20 |
18.4968 KRW |
4,364,989.9048 |
18.8500 KRW |
18.2700 KRW |
18.9400 KRW |
18.2900 KRW |
| 2025-03-19 |
18.4325 KRW |
6,639,982.7957 |
18.3400 KRW |
17.9800 KRW |
19.1000 KRW |
18.2200 KRW |