Identifier on Bithumb: KRW-RED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
399.0438 KRW |
283,585.1484 RED |
415.0000 KRW |
388.0000 KRW |
425.0000 KRW |
392.0000 KRW |
| 2025-12-04 |
419.7623 KRW |
293,229.6551 RED |
419.0000 KRW |
411.0000 KRW |
427.0000 KRW |
419.0000 KRW |
| 2025-12-03 |
405.7639 KRW |
27,283.8909 RED |
401.0000 KRW |
399.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2025-12-02 |
389.8624 KRW |
145,755.2785 RED |
381.0000 KRW |
381.0000 KRW |
397.0000 KRW |
392.0000 KRW |
| 2025-12-01 |
361.6512 KRW |
204,664.2989 RED |
361.0000 KRW |
356.0000 KRW |
364.0000 KRW |
361.0000 KRW |
| 2025-11-30 |
402.4591 KRW |
6,869.1943 RED |
404.0000 KRW |
400.0000 KRW |
405.0000 KRW |
405.0000 KRW |
| 2025-11-29 |
413.9627 KRW |
12,133.6297 RED |
415.0000 KRW |
410.0000 KRW |
417.0000 KRW |
414.0000 KRW |
| 2025-11-28 |
412.3841 KRW |
30,172.1024 RED |
414.0000 KRW |
407.0000 KRW |
418.0000 KRW |
411.0000 KRW |
| 2025-11-27 |
419.8698 KRW |
149,698.7417 RED |
408.0000 KRW |
406.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2025-11-26 |
390.9188 KRW |
70,931.4542 RED |
384.0000 KRW |
383.0000 KRW |
395.0000 KRW |
395.0000 KRW |
| 2025-11-25 |
388.5089 KRW |
65,649.0707 RED |
383.0000 KRW |
383.0000 KRW |
392.0000 KRW |
390.0000 KRW |
| 2025-11-24 |
389.9253 KRW |
72,490.3404 RED |
383.0000 KRW |
382.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2025-11-23 |
389.5225 KRW |
35,906.2886 RED |
390.0000 KRW |
389.0000 KRW |
390.0000 KRW |
390.0000 KRW |
| 2025-11-22 |
384.8511 KRW |
28,972.0767 RED |
382.0000 KRW |
381.0000 KRW |
388.0000 KRW |
388.0000 KRW |
| 2025-11-21 |
382.4130 KRW |
138,593.9563 RED |
381.0000 KRW |
372.0000 KRW |
393.0000 KRW |
391.0000 KRW |
| 2025-11-20 |
404.3228 KRW |
193,210.5269 RED |
419.0000 KRW |
391.0000 KRW |
419.0000 KRW |
401.0000 KRW |
| 2025-11-19 |
397.4638 KRW |
329,995.9971 RED |
407.0000 KRW |
387.0000 KRW |
413.0000 KRW |
404.0000 KRW |
| 2025-11-18 |
414.2727 KRW |
151,257.7813 RED |
404.0000 KRW |
402.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2025-11-17 |
418.8791 KRW |
382,618.4863 RED |
426.0000 KRW |
410.0000 KRW |
430.0000 KRW |
414.0000 KRW |
| 2025-11-16 |
422.7696 KRW |
206,701.2154 RED |
431.0000 KRW |
414.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2025-11-15 |
441.8911 KRW |
140,319.6026 RED |
442.0000 KRW |
439.0000 KRW |
450.0000 KRW |
440.0000 KRW |
| 2025-11-14 |
445.3300 KRW |
257,288.0760 RED |
442.0000 KRW |
439.0000 KRW |
450.0000 KRW |
444.0000 KRW |
| 2025-11-13 |
461.0698 KRW |
547,116.9953 RED |
475.0000 KRW |
450.0000 KRW |
476.0000 KRW |
456.0000 KRW |
| 2025-11-12 |
460.2873 KRW |
230,012.8259 RED |
464.0000 KRW |
449.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2025-11-11 |
470.8090 KRW |
363,305.3444 RED |
476.0000 KRW |
459.0000 KRW |
477.0000 KRW |
462.0000 KRW |
| 2025-11-10 |
489.1256 KRW |
183,074.3868 RED |
488.0000 KRW |
485.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2025-11-09 |
493.3393 KRW |
393,706.5859 RED |
482.0000 KRW |
482.0000 KRW |
501.0000 KRW |
498.0000 KRW |
| 2025-11-08 |
471.6590 KRW |
134,126.6294 RED |
473.0000 KRW |
466.0000 KRW |
478.0000 KRW |
478.0000 KRW |
| 2025-11-07 |
474.1131 KRW |
302,941.9577 RED |
454.0000 KRW |
452.0000 KRW |
497.0000 KRW |
490.0000 KRW |
| 2025-11-06 |
436.7959 KRW |
263,297.8953 RED |
438.0000 KRW |
428.0000 KRW |
445.0000 KRW |
441.0000 KRW |
| 2025-11-05 |
440.6576 KRW |
160,610.3548 RED |
434.0000 KRW |
434.0000 KRW |
449.0000 KRW |
444.0000 KRW |
| 2025-11-04 |
424.7072 KRW |
98,601.9197 RED |
435.0000 KRW |
407.0000 KRW |
438.0000 KRW |
418.0000 KRW |
| 2025-11-03 |
434.8713 KRW |
387,345.0794 RED |
454.0000 KRW |
422.0000 KRW |
454.0000 KRW |
427.0000 KRW |
| 2025-11-02 |
477.2899 KRW |
33,330.7706 RED |
477.0000 KRW |
474.0000 KRW |
481.0000 KRW |
479.0000 KRW |
| 2025-11-01 |
495.9530 KRW |
32,331.7716 RED |
496.0000 KRW |
492.0000 KRW |
498.0000 KRW |
494.0000 KRW |
| 2025-10-31 |
477.7748 KRW |
43,162.5454 RED |
482.0000 KRW |
467.0000 KRW |
484.0000 KRW |
476.0000 KRW |
| 2025-10-30 |
466.9700 KRW |
84,718.7586 RED |
472.0000 KRW |
457.0000 KRW |
473.0000 KRW |
465.0000 KRW |
| 2025-10-29 |
502.7584 KRW |
82,817.8573 RED |
505.0000 KRW |
495.0000 KRW |
516.0000 KRW |
515.0000 KRW |
| 2025-10-28 |
525.1737 KRW |
69,189.3793 RED |
527.0000 KRW |
502.0000 KRW |
537.0000 KRW |
511.0000 KRW |
| 2025-10-27 |
516.5534 KRW |
2,493.6234 RED |
512.0000 KRW |
512.0000 KRW |
522.0000 KRW |
521.0000 KRW |
| 2025-10-26 |
531.1032 KRW |
47,637.5612 RED |
532.0000 KRW |
528.0000 KRW |
534.0000 KRW |
529.0000 KRW |
| 2025-10-25 |
533.0520 KRW |
130,864.6704 RED |
539.0000 KRW |
527.0000 KRW |
539.0000 KRW |
535.0000 KRW |
| 2025-10-24 |
508.7952 KRW |
60,736.7706 RED |
509.0000 KRW |
504.0000 KRW |
514.0000 KRW |
514.0000 KRW |
| 2025-10-23 |
517.8290 KRW |
253,738.5608 RED |
518.0000 KRW |
514.0000 KRW |
524.0000 KRW |
518.0000 KRW |
| 2025-10-22 |
507.3779 KRW |
97,076.4413 RED |
516.0000 KRW |
488.0000 KRW |
517.0000 KRW |
490.0000 KRW |
| 2025-10-21 |
539.4585 KRW |
143,772.0653 RED |
542.0000 KRW |
524.0000 KRW |
551.0000 KRW |
524.0000 KRW |
| 2025-10-20 |
530.7376 KRW |
64,038.9308 RED |
544.0000 KRW |
524.0000 KRW |
544.0000 KRW |
528.0000 KRW |
| 2025-10-19 |
542.9272 KRW |
70,386.3275 RED |
546.0000 KRW |
540.0000 KRW |
549.0000 KRW |
543.0000 KRW |
| 2025-10-18 |
537.4773 KRW |
18,411.8693 RED |
538.0000 KRW |
532.0000 KRW |
541.0000 KRW |
541.0000 KRW |
| 2025-10-17 |
539.1165 KRW |
184,282.8760 RED |
525.0000 KRW |
524.0000 KRW |
557.0000 KRW |
552.0000 KRW |