Identifier on Bithumb: KRW-RED
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
635.6010 KRW |
2,736,599.0365 RED |
582.0000 KRW |
581.0000 KRW |
657.0000 KRW |
630.0000 KRW |
| 2025-04-09 |
608.9534 KRW |
396,169.1187 RED |
582.0000 KRW |
581.0000 KRW |
638.0000 KRW |
624.0000 KRW |
| 2025-04-08 |
536.5128 KRW |
116,511.1767 RED |
547.0000 KRW |
526.0000 KRW |
547.0000 KRW |
532.0000 KRW |
| 2025-04-07 |
549.2404 KRW |
116,930.2649 RED |
561.0000 KRW |
544.0000 KRW |
565.0000 KRW |
565.0000 KRW |
| 2025-04-06 |
533.7921 KRW |
349,985.6066 RED |
557.0000 KRW |
502.0000 KRW |
571.0000 KRW |
523.0000 KRW |
| 2025-04-05 |
592.8725 KRW |
56,115.7450 RED |
595.0000 KRW |
586.0000 KRW |
601.0000 KRW |
594.0000 KRW |
| 2025-04-04 |
615.1283 KRW |
55,145.9608 RED |
613.0000 KRW |
602.0000 KRW |
626.0000 KRW |
615.0000 KRW |
| 2025-04-03 |
621.3613 KRW |
130,470.0250 RED |
617.0000 KRW |
606.0000 KRW |
639.0000 KRW |
617.0000 KRW |
| 2025-04-02 |
650.7998 KRW |
337,929.0438 RED |
650.0000 KRW |
619.0000 KRW |
679.0000 KRW |
620.0000 KRW |
| 2025-04-01 |
754.9894 KRW |
163,482.3340 RED |
767.0000 KRW |
731.0000 KRW |
779.0000 KRW |
738.0000 KRW |
| 2025-03-31 |
776.7220 KRW |
200,417.3311 RED |
782.0000 KRW |
753.0000 KRW |
790.0000 KRW |
758.0000 KRW |
| 2025-03-30 |
799.9999 KRW |
141,069.5896 RED |
824.0000 KRW |
780.0000 KRW |
826.0000 KRW |
785.0000 KRW |
| 2025-03-29 |
816.7414 KRW |
233,861.3772 RED |
800.0000 KRW |
790.0000 KRW |
837.0000 KRW |
828.0000 KRW |
| 2025-03-28 |
802.7582 KRW |
190,818.5485 RED |
818.0000 KRW |
790.0000 KRW |
825.0000 KRW |
807.0000 KRW |
| 2025-03-27 |
848.8766 KRW |
1,084,535.4188 RED |
895.0000 KRW |
824.0000 KRW |
897.0000 KRW |
827.0000 KRW |
| 2025-03-26 |
885.3088 KRW |
1,274,037.5102 RED |
904.0000 KRW |
859.0000 KRW |
911.0000 KRW |
867.0000 KRW |
| 2025-03-25 |
957.7615 KRW |
4,272,538.5073 RED |
976.0000 KRW |
928.0000 KRW |
982.0000 KRW |
956.0000 KRW |