Identifier on Bithumb: KRW-RED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
545.0584 KRW |
105,671.4711 RED |
545.0000 KRW |
534.0000 KRW |
554.0000 KRW |
541.0000 KRW |
| 2025-08-16 |
526.0031 KRW |
6,169.7552 RED |
526.0000 KRW |
526.0000 KRW |
528.0000 KRW |
526.0000 KRW |
| 2025-08-15 |
508.7366 KRW |
87,473.7284 RED |
514.0000 KRW |
502.0000 KRW |
522.0000 KRW |
515.0000 KRW |
| 2025-08-14 |
537.9253 KRW |
28,167.7671 RED |
544.0000 KRW |
530.0000 KRW |
544.0000 KRW |
536.0000 KRW |
| 2025-08-13 |
572.5528 KRW |
81,592.7406 RED |
570.0000 KRW |
565.0000 KRW |
581.0000 KRW |
578.0000 KRW |
| 2025-08-12 |
580.6976 KRW |
103,089.4107 RED |
588.0000 KRW |
570.0000 KRW |
589.0000 KRW |
578.0000 KRW |
| 2025-08-11 |
591.7485 KRW |
111,029.5958 RED |
586.0000 KRW |
580.0000 KRW |
606.0000 KRW |
590.0000 KRW |
| 2025-08-10 |
605.2824 KRW |
114,614.0644 RED |
603.0000 KRW |
596.0000 KRW |
610.0000 KRW |
605.0000 KRW |
| 2025-08-09 |
624.1742 KRW |
756,311.2166 RED |
588.0000 KRW |
588.0000 KRW |
670.0000 KRW |
625.0000 KRW |
| 2025-08-08 |
558.0204 KRW |
167,698.4978 RED |
564.0000 KRW |
549.0000 KRW |
567.0000 KRW |
561.0000 KRW |
| 2025-08-07 |
566.6762 KRW |
348,643.0252 RED |
570.0000 KRW |
559.0000 KRW |
579.0000 KRW |
569.0000 KRW |
| 2025-08-06 |
579.1663 KRW |
1,537,930.8651 RED |
539.0000 KRW |
538.0000 KRW |
600.0000 KRW |
576.0000 KRW |
| 2025-08-05 |
523.6184 KRW |
466,050.4581 RED |
533.0000 KRW |
513.0000 KRW |
535.0000 KRW |
525.0000 KRW |
| 2025-08-04 |
515.0664 KRW |
662,399.5911 RED |
489.0000 KRW |
489.0000 KRW |
540.0000 KRW |
538.0000 KRW |
| 2025-08-03 |
465.0795 KRW |
26,451.7120 RED |
463.0000 KRW |
460.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2025-08-02 |
449.0823 KRW |
100,854.9808 RED |
453.0000 KRW |
443.0000 KRW |
460.0000 KRW |
450.0000 KRW |
| 2025-08-01 |
468.2086 KRW |
279,886.5141 RED |
474.0000 KRW |
454.0000 KRW |
476.0000 KRW |
463.0000 KRW |
| 2025-07-31 |
480.1246 KRW |
218,400.5461 RED |
482.0000 KRW |
476.0000 KRW |
494.0000 KRW |
476.0000 KRW |
| 2025-07-30 |
510.4029 KRW |
288,193.6061 RED |
519.0000 KRW |
500.0000 KRW |
526.0000 KRW |
508.0000 KRW |
| 2025-07-29 |
536.6066 KRW |
569,224.0870 RED |
531.0000 KRW |
522.0000 KRW |
556.0000 KRW |
529.0000 KRW |
| 2025-07-28 |
503.8120 KRW |
99,490.6042 RED |
515.0000 KRW |
489.0000 KRW |
517.0000 KRW |
493.0000 KRW |
| 2025-07-27 |
526.6901 KRW |
100,327.7311 RED |
523.0000 KRW |
519.0000 KRW |
533.0000 KRW |
523.0000 KRW |
| 2025-07-26 |
536.6506 KRW |
902,933.7214 RED |
536.0000 KRW |
516.0000 KRW |
568.0000 KRW |
537.0000 KRW |
| 2025-07-25 |
474.7527 KRW |
103,079.4200 RED |
468.0000 KRW |
465.0000 KRW |
491.0000 KRW |
488.0000 KRW |
| 2025-07-24 |
482.6513 KRW |
188,235.5839 RED |
473.0000 KRW |
462.0000 KRW |
559.0000 KRW |
479.0000 KRW |
| 2025-07-23 |
479.7517 KRW |
207,501.7356 RED |
501.0000 KRW |
463.0000 KRW |
508.0000 KRW |
476.0000 KRW |
| 2025-07-22 |
499.5250 KRW |
204,426.4124 RED |
491.0000 KRW |
484.0000 KRW |
514.0000 KRW |
509.0000 KRW |
| 2025-07-21 |
501.3788 KRW |
364,639.0333 RED |
501.0000 KRW |
489.0000 KRW |
508.0000 KRW |
503.0000 KRW |
| 2025-07-20 |
498.9809 KRW |
148,389.5297 RED |
492.0000 KRW |
486.0000 KRW |
503.0000 KRW |
491.0000 KRW |
| 2025-07-19 |
466.1642 KRW |
3,790.8784 RED |
463.0000 KRW |
458.0000 KRW |
478.0000 KRW |
478.0000 KRW |
| 2025-07-18 |
476.5497 KRW |
85,679.4957 RED |
487.0000 KRW |
460.0000 KRW |
490.0000 KRW |
462.0000 KRW |
| 2025-07-17 |
469.9966 KRW |
10,445.8912 RED |
477.0000 KRW |
460.0000 KRW |
480.0000 KRW |
469.0000 KRW |
| 2025-07-16 |
469.7250 KRW |
707,148.3244 RED |
479.0000 KRW |
462.0000 KRW |
481.0000 KRW |
476.0000 KRW |
| 2025-07-15 |
466.3938 KRW |
75,796.5897 RED |
451.0000 KRW |
451.0000 KRW |
474.0000 KRW |
467.0000 KRW |
| 2025-07-14 |
451.3070 KRW |
97,256.8641 RED |
465.0000 KRW |
445.0000 KRW |
469.0000 KRW |
453.0000 KRW |
| 2025-07-13 |
474.3239 KRW |
25,465.9475 RED |
473.0000 KRW |
468.0000 KRW |
477.0000 KRW |
472.0000 KRW |
| 2025-07-12 |
443.7260 KRW |
125,760.2953 RED |
446.0000 KRW |
439.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2025-07-11 |
464.1652 KRW |
126,871.8477 RED |
464.0000 KRW |
452.0000 KRW |
471.0000 KRW |
461.0000 KRW |
| 2025-07-10 |
432.6690 KRW |
630,708.7525 RED |
432.0000 KRW |
422.0000 KRW |
450.0000 KRW |
450.0000 KRW |
| 2025-07-09 |
387.0803 KRW |
278,393.3273 RED |
380.0000 KRW |
378.0000 KRW |
394.0000 KRW |
392.0000 KRW |
| 2025-07-08 |
368.2406 KRW |
236,628.7053 RED |
369.0000 KRW |
361.0000 KRW |
374.0000 KRW |
372.0000 KRW |
| 2025-07-07 |
385.9535 KRW |
193,463.2147 RED |
381.0000 KRW |
381.0000 KRW |
393.0000 KRW |
383.0000 KRW |
| 2025-07-06 |
398.4077 KRW |
29,254.0469 RED |
394.0000 KRW |
394.0000 KRW |
405.0000 KRW |
397.0000 KRW |
| 2025-07-05 |
393.4954 KRW |
56,709.1684 RED |
400.0000 KRW |
385.0000 KRW |
403.0000 KRW |
393.0000 KRW |
| 2025-07-04 |
369.5048 KRW |
185,292.5637 RED |
378.0000 KRW |
366.0000 KRW |
378.0000 KRW |
367.0000 KRW |
| 2025-07-03 |
407.3423 KRW |
119,953.5693 RED |
404.0000 KRW |
400.0000 KRW |
437.0000 KRW |
404.0000 KRW |
| 2025-07-02 |
418.8535 KRW |
78,308.6966 RED |
407.0000 KRW |
407.0000 KRW |
429.0000 KRW |
423.0000 KRW |
| 2025-07-01 |
396.2320 KRW |
30,427.2685 RED |
404.0000 KRW |
392.0000 KRW |
405.0000 KRW |
394.0000 KRW |
| 2025-06-30 |
418.0557 KRW |
274,476.4555 RED |
422.0000 KRW |
410.0000 KRW |
430.0000 KRW |
414.0000 KRW |
| 2025-06-29 |
403.1890 KRW |
12,435.4297 RED |
395.0000 KRW |
393.0000 KRW |
410.0000 KRW |
409.0000 KRW |