Identifier on Bithumb: KRW-RED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
517.0548 KRW |
578,029.3986 RED |
541.0000 KRW |
504.0000 KRW |
544.0000 KRW |
506.0000 KRW |
| 2025-05-29 |
565.2043 KRW |
57,867.8633 RED |
577.0000 KRW |
560.0000 KRW |
578.0000 KRW |
564.0000 KRW |
| 2025-05-28 |
596.8229 KRW |
476,751.6283 RED |
602.0000 KRW |
576.0000 KRW |
641.0000 KRW |
594.0000 KRW |
| 2025-05-27 |
615.6364 KRW |
589,922.9156 RED |
594.0000 KRW |
589.0000 KRW |
631.0000 KRW |
619.0000 KRW |
| 2025-05-26 |
576.9983 KRW |
25,806.9378 RED |
572.0000 KRW |
569.0000 KRW |
584.0000 KRW |
581.0000 KRW |
| 2025-05-25 |
558.9849 KRW |
40,133.9919 RED |
560.0000 KRW |
555.0000 KRW |
564.0000 KRW |
562.0000 KRW |
| 2025-05-24 |
587.1032 KRW |
31,629.4299 RED |
595.0000 KRW |
582.0000 KRW |
597.0000 KRW |
587.0000 KRW |
| 2025-05-23 |
613.9110 KRW |
180,087.7948 RED |
622.0000 KRW |
594.0000 KRW |
628.0000 KRW |
598.0000 KRW |
| 2025-05-22 |
631.2242 KRW |
38,102.1957 RED |
625.0000 KRW |
625.0000 KRW |
636.0000 KRW |
630.0000 KRW |
| 2025-05-21 |
586.1205 KRW |
110,010.7149 RED |
589.0000 KRW |
578.0000 KRW |
598.0000 KRW |
595.0000 KRW |
| 2025-05-20 |
583.5629 KRW |
20,850.7500 RED |
582.0000 KRW |
575.0000 KRW |
592.0000 KRW |
590.0000 KRW |
| 2025-05-19 |
578.4406 KRW |
19,231.9640 RED |
572.0000 KRW |
566.0000 KRW |
585.0000 KRW |
582.0000 KRW |
| 2025-05-18 |
596.0524 KRW |
117,148.4875 RED |
604.0000 KRW |
575.0000 KRW |
612.0000 KRW |
596.0000 KRW |
| 2025-05-17 |
585.4003 KRW |
133,294.0395 RED |
587.0000 KRW |
575.0000 KRW |
590.0000 KRW |
580.0000 KRW |
| 2025-05-16 |
614.8203 KRW |
86,316.4724 RED |
633.0000 KRW |
605.0000 KRW |
635.0000 KRW |
612.0000 KRW |
| 2025-05-15 |
630.2224 KRW |
80,112.5084 RED |
620.0000 KRW |
617.0000 KRW |
645.0000 KRW |
617.0000 KRW |
| 2025-05-14 |
665.6599 KRW |
160,045.5234 RED |
678.0000 KRW |
652.0000 KRW |
681.0000 KRW |
654.0000 KRW |
| 2025-05-13 |
672.3764 KRW |
245,874.3137 RED |
647.0000 KRW |
642.0000 KRW |
688.0000 KRW |
686.0000 KRW |
| 2025-05-12 |
646.4203 KRW |
331,276.8090 RED |
647.0000 KRW |
622.0000 KRW |
658.0000 KRW |
652.0000 KRW |
| 2025-05-11 |
636.0000 KRW |
92,271.6687 RED |
636.0000 KRW |
625.0000 KRW |
642.0000 KRW |
637.0000 KRW |
| 2025-05-10 |
616.2395 KRW |
168,580.4141 RED |
611.0000 KRW |
604.0000 KRW |
634.0000 KRW |
631.0000 KRW |
| 2025-05-09 |
605.1744 KRW |
22,661.8109 RED |
600.0000 KRW |
599.0000 KRW |
610.0000 KRW |
607.0000 KRW |
| 2025-05-08 |
576.8166 KRW |
108,758.0235 RED |
554.0000 KRW |
554.0000 KRW |
587.0000 KRW |
576.0000 KRW |
| 2025-05-07 |
519.1439 KRW |
94,231.0933 RED |
516.0000 KRW |
510.0000 KRW |
531.0000 KRW |
530.0000 KRW |
| 2025-05-06 |
501.9414 KRW |
155,763.1441 RED |
502.0000 KRW |
484.0000 KRW |
511.0000 KRW |
500.0000 KRW |
| 2025-05-05 |
554.6447 KRW |
185,431.9816 RED |
542.0000 KRW |
529.0000 KRW |
578.0000 KRW |
534.0000 KRW |
| 2025-05-04 |
520.5588 KRW |
44,654.4939 RED |
525.0000 KRW |
514.0000 KRW |
531.0000 KRW |
526.0000 KRW |
| 2025-05-03 |
539.7365 KRW |
132,502.1721 RED |
552.0000 KRW |
528.0000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2025-05-02 |
576.7280 KRW |
103,032.5933 RED |
587.0000 KRW |
562.0000 KRW |
590.0000 KRW |
564.0000 KRW |
| 2025-05-01 |
604.4279 KRW |
228,528.5539 RED |
590.0000 KRW |
587.0000 KRW |
624.0000 KRW |
605.0000 KRW |
| 2025-04-30 |
576.3270 KRW |
258,411.6726 RED |
587.0000 KRW |
571.0000 KRW |
590.0000 KRW |
583.0000 KRW |
| 2025-04-29 |
609.3987 KRW |
688,425.2372 RED |
605.0000 KRW |
596.0000 KRW |
649.0000 KRW |
600.0000 KRW |
| 2025-04-28 |
593.7433 KRW |
193,888.4113 RED |
592.0000 KRW |
580.0000 KRW |
604.0000 KRW |
592.0000 KRW |
| 2025-04-27 |
589.1293 KRW |
112,893.1405 RED |
568.0000 KRW |
561.0000 KRW |
606.0000 KRW |
593.0000 KRW |
| 2025-04-26 |
609.4017 KRW |
90,792.2866 RED |
605.0000 KRW |
601.0000 KRW |
623.0000 KRW |
620.0000 KRW |
| 2025-04-25 |
591.8894 KRW |
121,271.3526 RED |
602.0000 KRW |
580.0000 KRW |
605.0000 KRW |
585.0000 KRW |
| 2025-04-24 |
580.8828 KRW |
90,406.5342 RED |
566.0000 KRW |
562.0000 KRW |
594.0000 KRW |
587.0000 KRW |
| 2025-04-23 |
559.3104 KRW |
148,379.2644 RED |
569.0000 KRW |
546.0000 KRW |
571.0000 KRW |
555.0000 KRW |
| 2025-04-22 |
568.3311 KRW |
56,615.9373 RED |
565.0000 KRW |
558.0000 KRW |
580.0000 KRW |
577.0000 KRW |
| 2025-04-21 |
576.1787 KRW |
1,111,789.4630 RED |
553.0000 KRW |
536.0000 KRW |
623.0000 KRW |
574.0000 KRW |
| 2025-04-20 |
573.7803 KRW |
561,075.4713 RED |
589.0000 KRW |
562.0000 KRW |
593.0000 KRW |
566.0000 KRW |
| 2025-04-19 |
508.6625 KRW |
39,684.3174 RED |
509.0000 KRW |
506.0000 KRW |
513.0000 KRW |
508.0000 KRW |
| 2025-04-18 |
504.4503 KRW |
320,393.3878 RED |
508.0000 KRW |
492.0000 KRW |
519.0000 KRW |
505.0000 KRW |
| 2025-04-17 |
460.6264 KRW |
72,996.5718 RED |
461.0000 KRW |
455.0000 KRW |
466.0000 KRW |
459.0000 KRW |
| 2025-04-16 |
485.1560 KRW |
346,998.2403 RED |
488.0000 KRW |
471.0000 KRW |
494.0000 KRW |
480.0000 KRW |
| 2025-04-15 |
512.5891 KRW |
453,899.3205 RED |
530.0000 KRW |
505.0000 KRW |
531.0000 KRW |
510.0000 KRW |
| 2025-04-14 |
550.6873 KRW |
121,552.6067 RED |
556.0000 KRW |
540.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2025-04-13 |
569.4704 KRW |
392,598.9366 RED |
572.0000 KRW |
558.0000 KRW |
598.0000 KRW |
561.0000 KRW |
| 2025-04-12 |
627.3163 KRW |
476,440.1253 RED |
623.0000 KRW |
615.0000 KRW |
642.0000 KRW |
632.0000 KRW |
| 2025-04-11 |
676.8404 KRW |
1,044,122.1114 RED |
612.0000 KRW |
610.0000 KRW |
706.0000 KRW |
695.0000 KRW |