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