Market [unlinked] / KRW
Identifier on Bithumb: KRW-RAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
1,033.2655 KRW |
117,191.9657 |
1,072.0000 KRW |
991.0000 KRW |
1,083.0000 KRW |
1,005.0000 KRW |
| 2025-05-29 |
1,044.1244 KRW |
8,428.0556 |
1,045.0000 KRW |
1,035.0000 KRW |
1,051.0000 KRW |
1,043.0000 KRW |
| 2025-05-28 |
1,056.7129 KRW |
21,426.9349 |
1,042.0000 KRW |
1,042.0000 KRW |
1,072.0000 KRW |
1,046.0000 KRW |
| 2025-05-27 |
1,057.8033 KRW |
12,166.4868 |
1,056.0000 KRW |
1,044.0000 KRW |
1,063.0000 KRW |
1,049.0000 KRW |
| 2025-05-26 |
1,036.6490 KRW |
12,839.3605 |
1,034.0000 KRW |
1,032.0000 KRW |
1,044.0000 KRW |
1,033.0000 KRW |
| 2025-05-25 |
1,030.0422 KRW |
4,603.3552 |
1,030.0000 KRW |
1,026.0000 KRW |
1,051.0000 KRW |
1,051.0000 KRW |
| 2025-05-24 |
1,080.2226 KRW |
7,989.0139 |
1,078.0000 KRW |
1,072.0000 KRW |
1,088.0000 KRW |
1,083.0000 KRW |
| 2025-05-23 |
1,104.4875 KRW |
50,648.1786 |
1,109.0000 KRW |
1,083.0000 KRW |
1,118.0000 KRW |
1,083.0000 KRW |
| 2025-05-22 |
1,117.4356 KRW |
15,111.8817 |
1,118.0000 KRW |
1,107.0000 KRW |
1,125.0000 KRW |
1,107.0000 KRW |
| 2025-05-21 |
1,100.7798 KRW |
35,819.3197 |
1,105.0000 KRW |
1,090.0000 KRW |
1,117.0000 KRW |
1,091.0000 KRW |
| 2025-05-20 |
1,108.1669 KRW |
12,260.8475 |
1,105.0000 KRW |
1,102.0000 KRW |
1,118.0000 KRW |
1,113.0000 KRW |
| 2025-05-19 |
1,137.1793 KRW |
13,693.0550 |
1,145.0000 KRW |
1,125.0000 KRW |
1,145.0000 KRW |
1,141.0000 KRW |
| 2025-05-18 |
1,162.4204 KRW |
54,710.4520 |
1,178.0000 KRW |
1,135.0000 KRW |
1,189.0000 KRW |
1,161.0000 KRW |
| 2025-05-17 |
1,170.9260 KRW |
100,113.5042 |
1,150.0000 KRW |
1,148.0000 KRW |
1,191.0000 KRW |
1,160.0000 KRW |
| 2025-05-16 |
1,146.2413 KRW |
61,416.0031 |
1,132.0000 KRW |
1,127.0000 KRW |
1,169.0000 KRW |
1,141.0000 KRW |
| 2025-05-15 |
1,115.3712 KRW |
15,661.6686 |
1,107.0000 KRW |
1,104.0000 KRW |
1,141.0000 KRW |
1,121.0000 KRW |
| 2025-05-14 |
1,183.6074 KRW |
78,770.4630 |
1,182.0000 KRW |
1,168.0000 KRW |
1,200.0000 KRW |
1,170.0000 KRW |
| 2025-05-13 |
1,178.7493 KRW |
57,310.0473 |
1,157.0000 KRW |
1,157.0000 KRW |
1,200.0000 KRW |
1,179.0000 KRW |
| 2025-05-12 |
1,174.5210 KRW |
59,334.5495 |
1,175.0000 KRW |
1,152.0000 KRW |
1,203.0000 KRW |
1,191.0000 KRW |
| 2025-05-11 |
1,163.6375 KRW |
50,890.9936 |
1,162.0000 KRW |
1,149.0000 KRW |
1,169.0000 KRW |
1,158.0000 KRW |
| 2025-05-10 |
1,154.1720 KRW |
20,263.2391 |
1,150.0000 KRW |
1,143.0000 KRW |
1,163.0000 KRW |
1,158.0000 KRW |
| 2025-05-09 |
1,143.0794 KRW |
25,620.4683 |
1,147.0000 KRW |
1,138.0000 KRW |
1,158.0000 KRW |
1,142.0000 KRW |
| 2025-05-08 |
1,115.3740 KRW |
51,377.2138 |
1,098.0000 KRW |
1,097.0000 KRW |
1,130.0000 KRW |
1,118.0000 KRW |
| 2025-05-07 |
1,085.2159 KRW |
25,222.0059 |
1,088.0000 KRW |
1,067.0000 KRW |
1,116.0000 KRW |
1,078.0000 KRW |
| 2025-05-06 |
1,046.4028 KRW |
8,890.8276 |
1,061.0000 KRW |
1,037.0000 KRW |
1,063.0000 KRW |
1,058.0000 KRW |
| 2025-05-05 |
1,114.5785 KRW |
590,321.3345 |
1,069.0000 KRW |
1,066.0000 KRW |
1,178.0000 KRW |
1,081.0000 KRW |
| 2025-05-04 |
1,067.7531 KRW |
18,549.7619 |
1,082.0000 KRW |
1,052.0000 KRW |
1,082.0000 KRW |
1,059.0000 KRW |
| 2025-05-03 |
1,126.2241 KRW |
15,861.0392 |
1,149.0000 KRW |
1,103.0000 KRW |
1,150.0000 KRW |
1,116.0000 KRW |
| 2025-05-02 |
1,158.1648 KRW |
1,044.5580 |
1,155.0000 KRW |
1,154.0000 KRW |
1,164.0000 KRW |
1,157.0000 KRW |
| 2025-05-01 |
1,162.7555 KRW |
2,798.3317 |
1,168.0000 KRW |
1,159.0000 KRW |
1,168.0000 KRW |
1,165.0000 KRW |
| 2025-04-30 |
1,147.7760 KRW |
12,561.2036 |
1,150.0000 KRW |
1,140.0000 KRW |
1,154.0000 KRW |
1,151.0000 KRW |
| 2025-04-29 |
1,165.7026 KRW |
32,970.1268 |
1,177.0000 KRW |
1,143.0000 KRW |
1,187.0000 KRW |
1,147.0000 KRW |
| 2025-04-28 |
1,172.6383 KRW |
33,758.3624 |
1,167.0000 KRW |
1,161.0000 KRW |
1,189.0000 KRW |
1,173.0000 KRW |
| 2025-04-27 |
1,152.0942 KRW |
33,219.7584 |
1,161.0000 KRW |
1,144.0000 KRW |
1,161.0000 KRW |
1,147.0000 KRW |
| 2025-04-26 |
1,168.6267 KRW |
85,910.5755 |
1,148.0000 KRW |
1,148.0000 KRW |
1,186.0000 KRW |
1,163.0000 KRW |
| 2025-04-25 |
1,145.1725 KRW |
16,163.6596 |
1,139.0000 KRW |
1,133.0000 KRW |
1,158.0000 KRW |
1,146.0000 KRW |
| 2025-04-24 |
1,111.9046 KRW |
22,988.7628 |
1,112.0000 KRW |
1,105.0000 KRW |
1,122.0000 KRW |
1,121.0000 KRW |
| 2025-04-23 |
1,173.6123 KRW |
645,679.3321 |
1,133.0000 KRW |
1,123.0000 KRW |
1,225.0000 KRW |
1,130.0000 KRW |
| 2025-04-22 |
1,103.1133 KRW |
71,939.8152 |
1,110.0000 KRW |
1,093.0000 KRW |
1,119.0000 KRW |
1,103.0000 KRW |
| 2025-04-21 |
1,121.4130 KRW |
1,334,568.1404 |
1,059.0000 KRW |
1,040.0000 KRW |
1,225.0000 KRW |
1,066.0000 KRW |
| 2025-04-20 |
1,063.6875 KRW |
80,487.2445 |
1,066.0000 KRW |
1,051.0000 KRW |
1,076.0000 KRW |
1,056.0000 KRW |
| 2025-04-19 |
1,066.2386 KRW |
9,769.2888 |
1,060.0000 KRW |
1,058.0000 KRW |
1,071.0000 KRW |
1,063.0000 KRW |
| 2025-04-18 |
1,050.3898 KRW |
16,969.6313 |
1,059.0000 KRW |
1,040.0000 KRW |
1,059.0000 KRW |
1,040.0000 KRW |
| 2025-04-17 |
1,056.5800 KRW |
3,376.7799 |
1,052.0000 KRW |
1,052.0000 KRW |
1,061.0000 KRW |
1,061.0000 KRW |
| 2025-04-16 |
1,050.9333 KRW |
39,036.4091 |
1,039.0000 KRW |
1,032.0000 KRW |
1,063.0000 KRW |
1,056.0000 KRW |
| 2025-04-15 |
1,034.1656 KRW |
7,396.8007 |
1,043.0000 KRW |
1,023.0000 KRW |
1,043.0000 KRW |
1,023.0000 KRW |
| 2025-04-14 |
1,022.2286 KRW |
14,791.2437 |
1,022.0000 KRW |
1,017.0000 KRW |
1,033.0000 KRW |
1,026.0000 KRW |
| 2025-04-13 |
1,084.8378 KRW |
455,044.5958 |
1,036.0000 KRW |
1,022.0000 KRW |
1,150.0000 KRW |
1,026.0000 KRW |
| 2025-04-12 |
1,051.0462 KRW |
115,492.2078 |
1,023.0000 KRW |
1,017.0000 KRW |
1,094.0000 KRW |
1,032.0000 KRW |
| 2025-04-11 |
1,011.8849 KRW |
38,151.4966 |
1,002.0000 KRW |
997.0000 KRW |
1,037.0000 KRW |
1,014.0000 KRW |