Market [unlinked] / KRW
Identifier on Bithumb: KRW-POLA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
22.2541 KRW |
7,057,937.9453 |
22.6000 KRW |
21.8600 KRW |
22.8500 KRW |
21.8900 KRW |
| 2025-05-29 |
23.5393 KRW |
146,067,364.9377 |
21.9800 KRW |
21.9800 KRW |
25.1500 KRW |
23.2800 KRW |
| 2025-05-28 |
21.9752 KRW |
3,252,827.2293 |
22.1200 KRW |
21.8000 KRW |
22.3900 KRW |
21.8900 KRW |
| 2025-05-27 |
22.3190 KRW |
2,377,775.0256 |
22.3800 KRW |
22.2800 KRW |
22.4200 KRW |
22.3100 KRW |
| 2025-05-26 |
22.1875 KRW |
3,573,369.0739 |
22.5800 KRW |
21.9500 KRW |
22.6400 KRW |
22.0900 KRW |
| 2025-05-25 |
23.2168 KRW |
52,285,778.1224 |
22.7700 KRW |
21.8000 KRW |
24.5900 KRW |
22.0700 KRW |
| 2025-05-24 |
22.0432 KRW |
539,877.6056 |
21.9800 KRW |
21.8900 KRW |
22.1300 KRW |
22.0300 KRW |
| 2025-05-23 |
21.9568 KRW |
958,757.2914 |
22.1000 KRW |
21.6500 KRW |
22.1600 KRW |
21.6500 KRW |
| 2025-05-22 |
22.2721 KRW |
5,744,322.9505 |
22.5400 KRW |
22.0000 KRW |
22.8000 KRW |
22.4100 KRW |
| 2025-05-21 |
22.3521 KRW |
19,129,488.7710 |
22.1400 KRW |
21.5400 KRW |
23.1600 KRW |
21.7200 KRW |
| 2025-05-20 |
21.7707 KRW |
931,322.1527 |
21.8000 KRW |
21.6800 KRW |
21.9100 KRW |
21.9000 KRW |
| 2025-05-19 |
21.3993 KRW |
5,582,777.0637 |
22.0000 KRW |
21.1100 KRW |
22.0000 KRW |
22.0000 KRW |
| 2025-05-18 |
22.8591 KRW |
2,510,848.3001 |
23.0900 KRW |
22.6600 KRW |
23.0900 KRW |
22.6800 KRW |
| 2025-05-17 |
22.9306 KRW |
3,388,085.9429 |
23.2900 KRW |
22.5600 KRW |
23.4300 KRW |
22.9000 KRW |
| 2025-05-16 |
23.4367 KRW |
51,863,537.7042 |
22.5100 KRW |
22.5000 KRW |
24.8000 KRW |
22.8400 KRW |
| 2025-05-15 |
22.7919 KRW |
6,916,514.8480 |
22.6800 KRW |
22.2500 KRW |
23.3800 KRW |
22.7800 KRW |
| 2025-05-14 |
22.5028 KRW |
4,379,672.8130 |
22.6100 KRW |
22.2800 KRW |
23.0000 KRW |
22.3800 KRW |
| 2025-05-13 |
22.6021 KRW |
6,214,243.5517 |
22.4500 KRW |
22.2100 KRW |
23.1500 KRW |
22.6000 KRW |
| 2025-05-12 |
23.3848 KRW |
23,070,548.5782 |
23.2100 KRW |
22.7100 KRW |
24.1400 KRW |
23.2500 KRW |
| 2025-05-11 |
23.4973 KRW |
4,535,222.3984 |
23.9000 KRW |
23.3300 KRW |
23.9000 KRW |
23.4600 KRW |
| 2025-05-10 |
24.7130 KRW |
46,786,681.6949 |
23.9300 KRW |
23.0400 KRW |
26.8400 KRW |
23.9400 KRW |
| 2025-05-09 |
24.2396 KRW |
64,645,178.2339 |
25.5400 KRW |
23.2100 KRW |
26.8900 KRW |
23.9500 KRW |
| 2025-05-08 |
20.2348 KRW |
3,837,129.3853 |
19.7400 KRW |
19.5700 KRW |
20.5100 KRW |
20.1400 KRW |
| 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 |