Market [unlinked] / KRW
Identifier on Bithumb: KRW-RAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
1,148.3500 KRW |
22,731.3096 |
1,158.0000 KRW |
1,134.0000 KRW |
1,160.0000 KRW |
1,134.0000 KRW |
| 2025-03-30 |
1,162.9080 KRW |
10,082.1646 |
1,166.0000 KRW |
1,156.0000 KRW |
1,172.0000 KRW |
1,161.0000 KRW |
| 2025-03-29 |
1,207.7240 KRW |
134,879.4316 |
1,249.0000 KRW |
1,171.0000 KRW |
1,249.0000 KRW |
1,190.0000 KRW |
| 2025-03-28 |
1,156.2514 KRW |
10,274.7797 |
1,155.0000 KRW |
1,149.0000 KRW |
1,167.0000 KRW |
1,167.0000 KRW |
| 2025-03-27 |
1,233.6547 KRW |
19,616.5543 |
1,222.0000 KRW |
1,216.0000 KRW |
1,249.0000 KRW |
1,242.0000 KRW |
| 2025-03-26 |
1,221.0612 KRW |
24,218.3106 |
1,229.0000 KRW |
1,210.0000 KRW |
1,238.0000 KRW |
1,228.0000 KRW |
| 2025-03-25 |
1,225.6890 KRW |
22,141.4610 |
1,230.0000 KRW |
1,216.0000 KRW |
1,238.0000 KRW |
1,226.0000 KRW |
| 2025-03-24 |
1,224.6455 KRW |
7,726.7460 |
1,224.0000 KRW |
1,216.0000 KRW |
1,236.0000 KRW |
1,230.0000 KRW |
| 2025-03-23 |
1,232.0621 KRW |
268,597.4575 |
1,264.0000 KRW |
1,194.0000 KRW |
1,285.0000 KRW |
1,203.0000 KRW |
| 2025-03-22 |
1,246.5016 KRW |
180,992.7261 |
1,264.0000 KRW |
1,211.0000 KRW |
1,285.0000 KRW |
1,215.0000 KRW |
| 2025-03-21 |
1,193.3330 KRW |
8,044.8142 |
1,206.0000 KRW |
1,181.0000 KRW |
1,207.0000 KRW |
1,191.0000 KRW |
| 2025-03-20 |
1,237.4775 KRW |
224,936.4134 |
1,232.0000 KRW |
1,210.0000 KRW |
1,269.0000 KRW |
1,223.0000 KRW |
| 2025-03-19 |
1,197.0569 KRW |
33,941.5450 |
1,208.0000 KRW |
1,181.0000 KRW |
1,213.0000 KRW |
1,213.0000 KRW |
| 2025-03-18 |
1,179.7430 KRW |
181,343.9731 |
1,197.0000 KRW |
1,165.0000 KRW |
1,197.0000 KRW |
1,186.0000 KRW |
| 2025-03-17 |
1,267.7791 KRW |
194,819.3431 |
1,245.0000 KRW |
1,235.0000 KRW |
1,310.0000 KRW |
1,303.0000 KRW |
| 2025-03-16 |
1,250.2020 KRW |
63,701.4259 |
1,266.0000 KRW |
1,229.0000 KRW |
1,268.0000 KRW |
1,245.0000 KRW |
| 2025-03-15 |
1,342.1742 KRW |
267,124.9316 |
1,314.0000 KRW |
1,308.0000 KRW |
1,377.0000 KRW |
1,311.0000 KRW |
| 2025-03-14 |
1,344.1057 KRW |
482,018.5671 |
1,294.0000 KRW |
1,293.0000 KRW |
1,430.0000 KRW |
1,336.0000 KRW |
| 2025-03-13 |
1,409.3149 KRW |
4,269,407.6510 |
1,265.0000 KRW |
1,253.0000 KRW |
1,547.0000 KRW |
1,350.0000 KRW |
| 2025-03-12 |
1,239.1766 KRW |
590,289.6856 |
1,257.0000 KRW |
1,204.0000 KRW |
1,265.0000 KRW |
1,233.0000 KRW |
| 2025-03-11 |
1,448.7330 KRW |
3,273,589.1677 |
1,490.0000 KRW |
1,277.0000 KRW |
1,650.0000 KRW |
1,357.0000 KRW |
| 2025-03-10 |
1,251.5987 KRW |
890,473.8683 |
1,058.0000 KRW |
1,040.0000 KRW |
1,380.0000 KRW |
1,318.0000 KRW |
| 2025-03-09 |
1,125.2782 KRW |
520,781.0356 |
1,175.0000 KRW |
1,027.0000 KRW |
1,183.0000 KRW |
1,037.0000 KRW |
| 2025-03-08 |
1,096.8823 KRW |
10,449.2315 |
1,093.0000 KRW |
1,089.0000 KRW |
1,110.0000 KRW |
1,110.0000 KRW |
| 2025-03-07 |
1,140.8278 KRW |
13,692.5290 |
1,141.0000 KRW |
1,120.0000 KRW |
1,153.0000 KRW |
1,121.0000 KRW |
| 2025-03-06 |
1,116.7012 KRW |
22,100.1296 |
1,125.0000 KRW |
1,099.0000 KRW |
1,136.0000 KRW |
1,111.0000 KRW |
| 2025-03-05 |
1,127.5624 KRW |
1,600.4196 |
1,130.0000 KRW |
1,121.0000 KRW |
1,132.0000 KRW |
1,128.0000 KRW |
| 2025-03-04 |
1,109.8719 KRW |
26,693.3849 |
1,115.0000 KRW |
1,086.0000 KRW |
1,147.0000 KRW |
1,147.0000 KRW |
| 2025-03-03 |
1,224.8060 KRW |
15,865.4000 |
1,280.0000 KRW |
1,180.0000 KRW |
1,280.0000 KRW |
1,192.0000 KRW |
| 2025-03-02 |
1,276.9485 KRW |
82,611.8014 |
1,234.0000 KRW |
1,234.0000 KRW |
1,300.0000 KRW |
1,300.0000 KRW |
| 2025-03-01 |
1,227.5978 KRW |
203.0337 |
1,223.0000 KRW |
1,222.0000 KRW |
1,236.0000 KRW |
1,230.0000 KRW |
| 2025-02-28 |
1,241.8276 KRW |
32,241.1659 |
1,240.0000 KRW |
1,230.0000 KRW |
1,281.0000 KRW |
1,240.0000 KRW |
| 2025-02-27 |
1,215.8899 KRW |
75,139.4711 |
1,220.0000 KRW |
1,185.0000 KRW |
1,240.0000 KRW |
1,224.0000 KRW |
| 2025-02-26 |
1,203.9197 KRW |
35,675.7526 |
1,220.0000 KRW |
1,185.0000 KRW |
1,233.0000 KRW |
1,226.0000 KRW |
| 2025-02-25 |
1,169.9058 KRW |
23,906.3253 |
1,148.0000 KRW |
1,148.0000 KRW |
1,209.0000 KRW |
1,200.0000 KRW |
| 2025-02-24 |
1,274.0613 KRW |
744,361.0408 |
1,238.0000 KRW |
1,160.0000 KRW |
1,400.0000 KRW |
1,173.0000 KRW |
| 2025-02-23 |
1,328.7878 KRW |
206,377.5573 |
1,300.0000 KRW |
1,265.0000 KRW |
1,375.0000 KRW |
1,300.0000 KRW |
| 2025-02-22 |
1,304.1059 KRW |
40,059.1122 |
1,271.0000 KRW |
1,270.0000 KRW |
1,355.0000 KRW |
1,327.0000 KRW |
| 2025-02-21 |
1,293.1683 KRW |
81,769.1760 |
1,319.0000 KRW |
1,254.0000 KRW |
1,320.0000 KRW |
1,271.0000 KRW |
| 2025-02-20 |
1,297.4519 KRW |
11,373.7985 |
1,296.0000 KRW |
1,290.0000 KRW |
1,310.0000 KRW |
1,302.0000 KRW |
| 2025-02-19 |
1,278.3023 KRW |
48,834.8148 |
1,286.0000 KRW |
1,266.0000 KRW |
1,290.0000 KRW |
1,286.0000 KRW |
| 2025-02-18 |
1,282.7759 KRW |
40,700.2864 |
1,284.0000 KRW |
1,267.0000 KRW |
1,299.0000 KRW |
1,279.0000 KRW |
| 2025-02-17 |
1,358.5156 KRW |
105,371.8043 |
1,395.0000 KRW |
1,333.0000 KRW |
1,404.0000 KRW |
1,344.0000 KRW |
| 2025-02-16 |
1,369.4005 KRW |
18,003.8220 |
1,383.0000 KRW |
1,343.0000 KRW |
1,383.0000 KRW |
1,343.0000 KRW |
| 2025-02-15 |
1,357.3366 KRW |
14,789.6007 |
1,362.0000 KRW |
1,350.0000 KRW |
1,367.0000 KRW |
1,359.0000 KRW |
| 2025-02-14 |
1,367.5285 KRW |
37,372.7907 |
1,369.0000 KRW |
1,359.0000 KRW |
1,377.0000 KRW |
1,374.0000 KRW |
| 2025-02-13 |
1,348.7545 KRW |
15,432.2001 |
1,352.0000 KRW |
1,342.0000 KRW |
1,358.0000 KRW |
1,354.0000 KRW |
| 2025-02-12 |
1,340.0834 KRW |
88,323.5035 |
1,307.0000 KRW |
1,301.0000 KRW |
1,379.0000 KRW |
1,371.0000 KRW |
| 2025-02-11 |
1,358.1716 KRW |
50,650.5357 |
1,364.0000 KRW |
1,330.0000 KRW |
1,400.0000 KRW |
1,351.0000 KRW |
| 2025-02-10 |
1,332.4562 KRW |
52,739.8559 |
1,342.0000 KRW |
1,322.0000 KRW |
1,347.0000 KRW |
1,339.0000 KRW |