Market [unlinked] / KRW
Identifier on Bithumb: KRW-PROMPT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
80.3609 KRW |
2,589,556.9623 |
82.0600 KRW |
78.8900 KRW |
82.5100 KRW |
79.7900 KRW |
| 2025-12-14 |
92.2903 KRW |
7,662,729.8410 |
92.4700 KRW |
89.2100 KRW |
94.1500 KRW |
90.4400 KRW |
| 2025-12-13 |
105.4262 KRW |
21,832,410.2629 |
103.0000 KRW |
100.0000 KRW |
112.0000 KRW |
105.0000 KRW |
| 2025-12-12 |
101.4076 KRW |
79,380,391.3724 |
73.7500 KRW |
70.0000 KRW |
142.0000 KRW |
99.6800 KRW |
| 2025-12-11 |
73.7728 KRW |
1,216,413.8620 |
72.3700 KRW |
71.4500 KRW |
77.0800 KRW |
73.6500 KRW |
| 2025-12-10 |
75.9947 KRW |
208,800.9916 |
75.8000 KRW |
75.0000 KRW |
77.5000 KRW |
76.7300 KRW |
| 2025-12-09 |
79.4934 KRW |
512,721.5183 |
75.4500 KRW |
75.4500 KRW |
81.5000 KRW |
79.3500 KRW |
| 2025-12-08 |
77.5499 KRW |
48,561.8075 |
77.3600 KRW |
76.5100 KRW |
78.9000 KRW |
78.9000 KRW |
| 2025-12-07 |
77.1254 KRW |
485,044.1932 |
76.1100 KRW |
76.0900 KRW |
80.3000 KRW |
78.6600 KRW |
| 2025-12-06 |
82.6034 KRW |
288,467.0481 |
80.9800 KRW |
80.5300 KRW |
83.4900 KRW |
81.0500 KRW |
| 2025-12-05 |
80.6644 KRW |
886,638.1046 |
79.6500 KRW |
76.9200 KRW |
82.7400 KRW |
77.5500 KRW |
| 2025-12-04 |
82.6778 KRW |
611,093.0391 |
82.7900 KRW |
79.3300 KRW |
84.9200 KRW |
82.1100 KRW |
| 2025-12-03 |
83.6631 KRW |
396,284.0248 |
83.2500 KRW |
82.2700 KRW |
84.6500 KRW |
84.6500 KRW |
| 2025-12-02 |
85.2519 KRW |
804,457.0198 |
84.7600 KRW |
82.6100 KRW |
87.5700 KRW |
82.6100 KRW |
| 2025-12-01 |
77.5906 KRW |
377,211.3607 |
80.5300 KRW |
75.0400 KRW |
80.5300 KRW |
80.2400 KRW |
| 2025-11-30 |
86.5334 KRW |
128,217.0353 |
84.3500 KRW |
83.5700 KRW |
88.0900 KRW |
87.9400 KRW |
| 2025-11-29 |
84.2523 KRW |
235,290.0843 |
85.1500 KRW |
83.2100 KRW |
85.2000 KRW |
84.7000 KRW |
| 2025-11-28 |
85.9825 KRW |
186,042.0252 |
88.3000 KRW |
84.2000 KRW |
88.7200 KRW |
87.1300 KRW |
| 2025-11-27 |
89.1341 KRW |
1,002,599.9767 |
86.9700 KRW |
86.5700 KRW |
92.6700 KRW |
86.6100 KRW |
| 2025-11-26 |
87.7566 KRW |
81,478.3439 |
85.2500 KRW |
84.5900 KRW |
89.0200 KRW |
88.5800 KRW |
| 2025-11-25 |
87.1346 KRW |
165,591.4550 |
85.9000 KRW |
84.6300 KRW |
89.0200 KRW |
88.2600 KRW |
| 2025-11-24 |
92.2542 KRW |
663,349.9095 |
88.7400 KRW |
88.4100 KRW |
95.0000 KRW |
92.7900 KRW |
| 2025-11-23 |
84.5745 KRW |
47,469.7784 |
85.2300 KRW |
83.3400 KRW |
86.8200 KRW |
84.1000 KRW |
| 2025-11-22 |
86.5456 KRW |
118,891.7689 |
87.6200 KRW |
85.7500 KRW |
87.8300 KRW |
86.9300 KRW |
| 2025-11-21 |
92.8093 KRW |
6,931,038.0855 |
86.2700 KRW |
85.1100 KRW |
98.1900 KRW |
89.7400 KRW |
| 2025-11-20 |
92.3229 KRW |
283,675.9407 |
98.8800 KRW |
90.1000 KRW |
99.0900 KRW |
92.3700 KRW |
| 2025-11-19 |
91.7596 KRW |
818,999.0349 |
97.4500 KRW |
88.5700 KRW |
97.5800 KRW |
88.8400 KRW |
| 2025-11-18 |
103.4813 KRW |
561,516.5082 |
101.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-11-17 |
106.7299 KRW |
976,173.5796 |
111.0000 KRW |
103.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2025-11-16 |
105.0779 KRW |
248,383.0385 |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-11-15 |
108.9980 KRW |
52,170.7314 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-11-14 |
108.7872 KRW |
158,396.3284 |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-11-13 |
109.6422 KRW |
1,243,674.2155 |
114.0000 KRW |
104.0000 KRW |
114.0000 KRW |
104.0000 KRW |
| 2025-11-12 |
120.1532 KRW |
949,220.5080 |
122.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-11 |
141.7278 KRW |
10,147,798.9076 |
136.0000 KRW |
128.0000 KRW |
153.0000 KRW |
131.0000 KRW |
| 2025-11-10 |
119.4976 KRW |
1,140,848.1804 |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-09 |
130.0532 KRW |
1,273,474.9458 |
130.0000 KRW |
128.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-11-08 |
133.4282 KRW |
7,102,974.3221 |
142.0000 KRW |
126.0000 KRW |
143.0000 KRW |
132.0000 KRW |
| 2025-11-07 |
141.7878 KRW |
19,614,540.2298 |
138.0000 KRW |
134.0000 KRW |
149.0000 KRW |
140.0000 KRW |
| 2025-11-06 |
153.0050 KRW |
94,070,392.4026 |
115.0000 KRW |
110.0000 KRW |
187.0000 KRW |
144.0000 KRW |
| 2025-11-05 |
90.0038 KRW |
1,282,973.8070 |
86.6400 KRW |
86.6100 KRW |
92.9500 KRW |
89.7700 KRW |
| 2025-11-04 |
84.2985 KRW |
1,578,662.9725 |
87.2000 KRW |
81.1600 KRW |
87.2000 KRW |
87.1400 KRW |
| 2025-11-03 |
93.9255 KRW |
3,772,444.0881 |
99.4600 KRW |
89.0600 KRW |
99.4600 KRW |
90.3600 KRW |
| 2025-11-02 |
111.9273 KRW |
464,698.1201 |
112.0000 KRW |
110.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-11-01 |
118.5232 KRW |
578,270.9475 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-10-31 |
117.5278 KRW |
1,376,566.9109 |
118.0000 KRW |
112.0000 KRW |
123.0000 KRW |
117.0000 KRW |
| 2025-10-30 |
115.1428 KRW |
693,187.8519 |
118.0000 KRW |
110.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-10-29 |
125.3057 KRW |
567,976.6883 |
125.0000 KRW |
122.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-10-28 |
125.5685 KRW |
623,874.9801 |
129.0000 KRW |
122.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2025-10-27 |
132.7483 KRW |
415,650.5711 |
131.0000 KRW |
131.0000 KRW |
136.0000 KRW |
134.0000 KRW |