Market [unlinked] / KRW
Identifier on Bithumb: KRW-POLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
17.7598 KRW |
1,030,570.8922 |
18.0200 KRW |
17.7100 KRW |
18.0300 KRW |
17.9200 KRW |
| 2025-03-17 |
19.1835 KRW |
17,338,428.6202 |
18.9200 KRW |
18.5300 KRW |
19.9800 KRW |
18.6700 KRW |
| 2025-03-16 |
19.7405 KRW |
45,447,271.2039 |
19.1300 KRW |
18.5700 KRW |
20.8200 KRW |
18.6000 KRW |
| 2025-03-15 |
16.8728 KRW |
864,015.6530 |
16.8800 KRW |
16.8000 KRW |
16.9700 KRW |
16.9600 KRW |
| 2025-03-14 |
16.5570 KRW |
835,551.0178 |
16.8000 KRW |
16.3100 KRW |
16.8500 KRW |
16.6000 KRW |
| 2025-03-13 |
16.3887 KRW |
2,568,014.0151 |
16.4900 KRW |
16.0000 KRW |
16.7100 KRW |
16.2000 KRW |
| 2025-03-12 |
16.2580 KRW |
1,106,855.4706 |
16.1700 KRW |
16.0000 KRW |
16.4400 KRW |
16.3200 KRW |
| 2025-03-11 |
16.0621 KRW |
6,999,520.7066 |
15.9300 KRW |
15.3100 KRW |
16.4500 KRW |
16.3800 KRW |
| 2025-03-10 |
17.5007 KRW |
3,417,254.2088 |
18.0200 KRW |
16.9600 KRW |
18.2400 KRW |
17.1000 KRW |
| 2025-03-09 |
19.0667 KRW |
2,705,706.0278 |
20.1900 KRW |
18.1400 KRW |
20.2000 KRW |
18.2400 KRW |
| 2025-03-08 |
20.3501 KRW |
5,668,373.8037 |
21.3400 KRW |
19.4000 KRW |
21.8000 KRW |
20.3800 KRW |
| 2025-03-07 |
21.9890 KRW |
397,738.7281 |
22.2700 KRW |
21.8000 KRW |
22.5300 KRW |
21.8000 KRW |
| 2025-03-06 |
22.3042 KRW |
3,606,718.7453 |
22.1500 KRW |
22.0100 KRW |
22.7900 KRW |
22.1600 KRW |
| 2025-03-05 |
22.1812 KRW |
1,312,774.9924 |
22.4700 KRW |
21.9500 KRW |
22.5400 KRW |
22.2900 KRW |
| 2025-03-04 |
22.3408 KRW |
2,346,892.2542 |
22.2500 KRW |
21.9000 KRW |
23.0000 KRW |
22.3100 KRW |
| 2025-03-03 |
23.8345 KRW |
2,040,645.0196 |
24.2000 KRW |
23.2800 KRW |
24.4200 KRW |
23.3000 KRW |
| 2025-03-02 |
24.2781 KRW |
6,961,737.0420 |
24.1600 KRW |
23.9800 KRW |
24.9200 KRW |
24.8300 KRW |
| 2025-03-01 |
24.2065 KRW |
4,672,750.1074 |
24.0300 KRW |
23.8500 KRW |
24.5300 KRW |
24.2500 KRW |
| 2025-02-28 |
23.6681 KRW |
2,156,065.4322 |
23.7600 KRW |
23.1000 KRW |
24.2700 KRW |
24.2600 KRW |
| 2025-02-27 |
24.3702 KRW |
6,794,433.5370 |
24.8600 KRW |
23.2400 KRW |
25.1900 KRW |
24.6700 KRW |
| 2025-02-26 |
24.2155 KRW |
3,288,240.4693 |
24.8600 KRW |
23.2400 KRW |
25.1900 KRW |
24.4900 KRW |
| 2025-02-25 |
25.1102 KRW |
2,986,469.0368 |
25.0800 KRW |
24.3600 KRW |
25.5700 KRW |
25.5600 KRW |
| 2025-02-24 |
26.7749 KRW |
10,200,343.8410 |
28.3200 KRW |
25.5000 KRW |
28.5200 KRW |
25.9700 KRW |
| 2025-02-23 |
28.2244 KRW |
1,731,024.7947 |
28.2900 KRW |
27.9000 KRW |
28.6200 KRW |
28.4800 KRW |
| 2025-02-22 |
28.7941 KRW |
1,115,269.4886 |
29.0900 KRW |
28.5500 KRW |
29.0900 KRW |
28.9400 KRW |
| 2025-02-21 |
29.0085 KRW |
3,657,336.5195 |
29.4400 KRW |
28.6500 KRW |
29.6000 KRW |
28.8100 KRW |
| 2025-02-20 |
29.9096 KRW |
1,687,435.8979 |
29.9500 KRW |
29.5500 KRW |
30.3100 KRW |
29.9400 KRW |
| 2025-02-19 |
30.4870 KRW |
4,983,907.3092 |
29.9300 KRW |
29.7600 KRW |
31.0000 KRW |
30.9600 KRW |
| 2025-02-18 |
28.7616 KRW |
4,460,777.7000 |
29.4300 KRW |
27.9000 KRW |
29.6700 KRW |
29.0900 KRW |
| 2025-02-17 |
30.0206 KRW |
6,415,291.9794 |
29.8400 KRW |
29.0000 KRW |
30.9300 KRW |
29.5200 KRW |
| 2025-02-16 |
30.0356 KRW |
891,643.4069 |
29.9300 KRW |
29.9200 KRW |
30.1500 KRW |
30.0600 KRW |
| 2025-02-15 |
30.1476 KRW |
3,517,493.3763 |
29.8900 KRW |
29.7600 KRW |
30.4600 KRW |
30.2100 KRW |
| 2025-02-14 |
29.8681 KRW |
1,585,532.6418 |
30.0300 KRW |
29.6800 KRW |
30.1900 KRW |
29.8500 KRW |
| 2025-02-13 |
29.0508 KRW |
1,109,298.9098 |
29.1200 KRW |
28.9700 KRW |
29.2500 KRW |
29.1600 KRW |
| 2025-02-12 |
29.7380 KRW |
13,981,113.2565 |
28.9900 KRW |
28.5600 KRW |
31.5000 KRW |
29.6900 KRW |
| 2025-02-11 |
30.1304 KRW |
1,485,416.2266 |
30.2500 KRW |
29.9500 KRW |
30.5600 KRW |
29.9500 KRW |
| 2025-02-10 |
30.1484 KRW |
1,027,924.5940 |
30.2600 KRW |
29.9200 KRW |
30.3000 KRW |
30.2900 KRW |
| 2025-02-09 |
29.8864 KRW |
1,392,751.4237 |
29.9800 KRW |
29.7000 KRW |
30.1800 KRW |
29.8700 KRW |
| 2025-02-08 |
30.0033 KRW |
868,846.2971 |
30.0600 KRW |
29.8400 KRW |
30.2300 KRW |
30.1700 KRW |
| 2025-02-07 |
29.9680 KRW |
3,207,573.4065 |
30.5000 KRW |
29.3400 KRW |
30.7000 KRW |
29.9700 KRW |
| 2025-02-06 |
29.8067 KRW |
4,379,010.6074 |
30.8400 KRW |
29.4700 KRW |
30.8400 KRW |
30.0000 KRW |
| 2025-02-05 |
31.4906 KRW |
3,045,238.0132 |
31.9600 KRW |
31.1400 KRW |
32.2000 KRW |
31.6100 KRW |
| 2025-02-04 |
32.0479 KRW |
7,071,879.6934 |
32.0900 KRW |
31.1100 KRW |
32.8000 KRW |
32.4000 KRW |
| 2025-02-03 |
30.9310 KRW |
12,219,478.4578 |
30.3000 KRW |
29.2000 KRW |
32.5000 KRW |
31.9900 KRW |
| 2025-02-02 |
31.5411 KRW |
29,385,074.4484 |
34.2500 KRW |
30.0000 KRW |
34.4000 KRW |
30.0900 KRW |
| 2025-02-01 |
37.7366 KRW |
47,267,604.8075 |
38.0400 KRW |
35.2800 KRW |
40.5800 KRW |
36.2100 KRW |
| 2025-01-31 |
37.4026 KRW |
125,056,413.9196 |
35.3500 KRW |
34.5900 KRW |
39.7500 KRW |
36.8600 KRW |
| 2025-01-30 |
35.0723 KRW |
84,864,211.6586 |
34.7100 KRW |
33.5000 KRW |
37.2400 KRW |
34.0000 KRW |