Market [unlinked] / KRW
Identifier on Bithumb: KRW-POLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
20.4598 KRW |
653,748.8692 |
20.5400 KRW |
20.4000 KRW |
20.5800 KRW |
20.4100 KRW |
| 2025-08-27 |
20.7065 KRW |
4,702,981.0122 |
20.6100 KRW |
20.3000 KRW |
21.1500 KRW |
20.4300 KRW |
| 2025-08-26 |
20.5714 KRW |
1,909,403.8399 |
20.8400 KRW |
20.4400 KRW |
20.8400 KRW |
20.8400 KRW |
| 2025-08-25 |
21.9803 KRW |
42,474,320.0391 |
21.0000 KRW |
20.9300 KRW |
22.9400 KRW |
22.2700 KRW |
| 2025-08-24 |
21.7211 KRW |
912,510.2433 |
21.7000 KRW |
21.5300 KRW |
21.8900 KRW |
21.8200 KRW |
| 2025-08-23 |
21.6719 KRW |
7,454,575.7822 |
21.6600 KRW |
21.2000 KRW |
22.2400 KRW |
21.5400 KRW |
| 2025-08-22 |
21.5492 KRW |
560,265.5622 |
21.5000 KRW |
21.4400 KRW |
21.6600 KRW |
21.5600 KRW |
| 2025-08-21 |
21.0295 KRW |
422,914.2537 |
21.3700 KRW |
20.8800 KRW |
21.3700 KRW |
21.0300 KRW |
| 2025-08-20 |
21.1008 KRW |
907,281.2491 |
21.4700 KRW |
20.9900 KRW |
21.4700 KRW |
21.2100 KRW |
| 2025-08-19 |
21.4665 KRW |
479,727.1857 |
21.3500 KRW |
21.2700 KRW |
21.7000 KRW |
21.4200 KRW |
| 2025-08-18 |
21.8005 KRW |
633,552.0063 |
21.6500 KRW |
21.4800 KRW |
21.9900 KRW |
21.8600 KRW |
| 2025-08-17 |
22.1787 KRW |
186,751.7448 |
22.1900 KRW |
22.1200 KRW |
22.2900 KRW |
22.1200 KRW |
| 2025-08-16 |
22.1741 KRW |
120,434.8810 |
22.1400 KRW |
22.1200 KRW |
22.2200 KRW |
22.2200 KRW |
| 2025-08-15 |
21.9484 KRW |
1,228,366.4023 |
22.1000 KRW |
21.8100 KRW |
22.2800 KRW |
21.8800 KRW |
| 2025-08-14 |
22.2608 KRW |
358,516.2248 |
22.3800 KRW |
22.1200 KRW |
22.4000 KRW |
22.1400 KRW |
| 2025-08-13 |
22.6205 KRW |
1,858,822.6247 |
22.6000 KRW |
22.3500 KRW |
22.7800 KRW |
22.6200 KRW |
| 2025-08-12 |
22.7010 KRW |
420,979.7896 |
22.8000 KRW |
22.5100 KRW |
22.8000 KRW |
22.5100 KRW |
| 2025-08-11 |
22.7572 KRW |
774,297.8081 |
22.8900 KRW |
22.6600 KRW |
22.9000 KRW |
22.8200 KRW |
| 2025-08-10 |
22.6558 KRW |
709,930.2471 |
22.7600 KRW |
22.5100 KRW |
22.8000 KRW |
22.7200 KRW |
| 2025-08-09 |
22.8252 KRW |
607,478.6879 |
22.8700 KRW |
22.7200 KRW |
22.8800 KRW |
22.8400 KRW |
| 2025-08-08 |
22.7433 KRW |
69,033.6894 |
22.7600 KRW |
22.6700 KRW |
22.8000 KRW |
22.7600 KRW |
| 2025-08-07 |
22.7583 KRW |
393,523.5997 |
22.7700 KRW |
22.7000 KRW |
22.8000 KRW |
22.8000 KRW |
| 2025-08-06 |
22.6060 KRW |
535,495.2064 |
22.6700 KRW |
22.4800 KRW |
22.7900 KRW |
22.7500 KRW |
| 2025-08-05 |
22.6014 KRW |
115,995.4143 |
22.7400 KRW |
22.5200 KRW |
22.8000 KRW |
22.5200 KRW |
| 2025-08-04 |
22.6312 KRW |
311,254.9915 |
22.6100 KRW |
22.6000 KRW |
22.6800 KRW |
22.6000 KRW |
| 2025-08-03 |
22.2013 KRW |
138,393.4843 |
22.2900 KRW |
22.1500 KRW |
22.3400 KRW |
22.3000 KRW |
| 2025-08-02 |
22.2147 KRW |
793,535.8990 |
22.2600 KRW |
22.1600 KRW |
22.3300 KRW |
22.2500 KRW |
| 2025-08-01 |
22.1982 KRW |
1,044,373.8183 |
22.3300 KRW |
22.1300 KRW |
22.4200 KRW |
22.2000 KRW |
| 2025-07-31 |
22.7901 KRW |
3,692,126.6867 |
23.1900 KRW |
22.4100 KRW |
23.3600 KRW |
22.7600 KRW |
| 2025-07-30 |
23.1114 KRW |
1,298,130.8732 |
22.9800 KRW |
22.9000 KRW |
23.3100 KRW |
23.0300 KRW |
| 2025-07-29 |
23.1235 KRW |
1,744,085.9248 |
23.3400 KRW |
23.0600 KRW |
23.3500 KRW |
23.1400 KRW |
| 2025-07-28 |
23.3206 KRW |
1,576,443.9069 |
23.3900 KRW |
23.2000 KRW |
23.5000 KRW |
23.2200 KRW |
| 2025-07-27 |
23.8646 KRW |
989,086.2288 |
23.9700 KRW |
23.8100 KRW |
23.9700 KRW |
23.8800 KRW |
| 2025-07-26 |
23.9665 KRW |
1,772,474.8299 |
24.0500 KRW |
23.7200 KRW |
24.2000 KRW |
23.8400 KRW |
| 2025-07-25 |
23.0476 KRW |
893,905.7376 |
23.0700 KRW |
22.9800 KRW |
23.2200 KRW |
23.1300 KRW |
| 2025-07-24 |
23.1281 KRW |
1,027,356.2925 |
23.2100 KRW |
22.9200 KRW |
23.3900 KRW |
23.3900 KRW |
| 2025-07-23 |
23.3736 KRW |
2,900,742.6741 |
23.6000 KRW |
23.0000 KRW |
23.8500 KRW |
23.2200 KRW |
| 2025-07-22 |
24.4720 KRW |
10,758,395.0763 |
24.1500 KRW |
24.0200 KRW |
25.0000 KRW |
24.1700 KRW |
| 2025-07-21 |
24.9197 KRW |
23,261,012.2978 |
24.1100 KRW |
24.0900 KRW |
25.4000 KRW |
24.8900 KRW |
| 2025-07-20 |
24.0890 KRW |
4,015,399.7291 |
24.4700 KRW |
23.8500 KRW |
24.4800 KRW |
24.0000 KRW |
| 2025-07-19 |
24.1263 KRW |
10,463,333.7060 |
23.9700 KRW |
23.6500 KRW |
24.7000 KRW |
23.9500 KRW |
| 2025-07-18 |
24.1049 KRW |
1,323,996.4117 |
24.1900 KRW |
23.9500 KRW |
24.3000 KRW |
24.1400 KRW |
| 2025-07-17 |
24.0691 KRW |
3,725,145.6686 |
24.0400 KRW |
23.8800 KRW |
24.2200 KRW |
24.1200 KRW |
| 2025-07-16 |
23.9879 KRW |
2,553,322.7097 |
24.0300 KRW |
23.8600 KRW |
24.1500 KRW |
23.9700 KRW |
| 2025-07-15 |
24.0767 KRW |
2,206,896.7883 |
23.9600 KRW |
23.9100 KRW |
24.2200 KRW |
24.1000 KRW |
| 2025-07-14 |
24.0964 KRW |
1,565,109.0992 |
24.1800 KRW |
24.0000 KRW |
24.2200 KRW |
24.1000 KRW |
| 2025-07-13 |
24.2997 KRW |
8,837,928.0275 |
24.3000 KRW |
23.8500 KRW |
24.7800 KRW |
24.1400 KRW |
| 2025-07-12 |
24.0539 KRW |
5,276,203.4839 |
24.1000 KRW |
23.8200 KRW |
24.3000 KRW |
24.2800 KRW |
| 2025-07-11 |
24.4600 KRW |
4,587,880.4265 |
24.8200 KRW |
24.0000 KRW |
24.8600 KRW |
24.1700 KRW |
| 2025-07-10 |
23.6386 KRW |
2,070,433.2331 |
23.7200 KRW |
23.5600 KRW |
23.8500 KRW |
23.6400 KRW |