Identifier on Bithumb: KRW-REQ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
183.8518 KRW |
49,856.3029 REQ |
183.0000 KRW |
180.0000 KRW |
187.0000 KRW |
183.0000 KRW |
| 2025-05-02 |
179.0984 KRW |
11,180.0338 REQ |
181.0000 KRW |
179.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2025-05-01 |
184.2376 KRW |
23,882.4705 REQ |
185.0000 KRW |
182.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2025-04-30 |
182.0913 KRW |
43,693.5655 REQ |
184.0000 KRW |
180.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-04-29 |
178.7896 KRW |
84,674.2347 REQ |
177.0000 KRW |
175.0000 KRW |
180.0000 KRW |
175.0000 KRW |
| 2025-04-28 |
174.7125 KRW |
19,017.7276 REQ |
174.0000 KRW |
172.0000 KRW |
177.0000 KRW |
177.0000 KRW |
| 2025-04-27 |
170.9057 KRW |
46,798.2540 REQ |
172.0000 KRW |
165.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-04-26 |
173.7219 KRW |
1,583.2007 REQ |
174.0000 KRW |
173.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-04-25 |
174.9200 KRW |
6,400.9939 REQ |
175.0000 KRW |
174.0000 KRW |
175.0000 KRW |
175.0000 KRW |
| 2025-04-24 |
172.1962 KRW |
6,343.8324 REQ |
173.0000 KRW |
171.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2025-04-23 |
168.0953 KRW |
38,327.5832 REQ |
166.0000 KRW |
166.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-04-22 |
163.8244 KRW |
196,941.1331 REQ |
163.0000 KRW |
163.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-04-21 |
157.4907 KRW |
101,441.0127 REQ |
157.0000 KRW |
156.0000 KRW |
159.0000 KRW |
158.0000 KRW |
| 2025-04-20 |
155.4957 KRW |
25,750.2071 REQ |
156.0000 KRW |
153.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-04-19 |
151.0836 KRW |
18,328.0474 REQ |
152.0000 KRW |
151.0000 KRW |
153.0000 KRW |
153.0000 KRW |
| 2025-04-18 |
150.0377 KRW |
6,335.0206 REQ |
150.0000 KRW |
150.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-04-17 |
147.4842 KRW |
56,523.4473 REQ |
144.0000 KRW |
144.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2025-04-16 |
142.3434 KRW |
18,968.0204 REQ |
142.0000 KRW |
141.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2025-04-15 |
142.0778 KRW |
1,478.1137 REQ |
145.0000 KRW |
142.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2025-04-14 |
141.0007 KRW |
71,736.5944 REQ |
140.0000 KRW |
140.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2025-04-13 |
138.0466 KRW |
142,974.9658 REQ |
140.0000 KRW |
137.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2025-04-12 |
142.1707 KRW |
113,223.5323 REQ |
141.0000 KRW |
141.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-04-11 |
138.1424 KRW |
79,885.9801 REQ |
140.0000 KRW |
138.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2025-04-10 |
141.8639 KRW |
297,940.3700 REQ |
136.0000 KRW |
135.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2025-04-09 |
142.3394 KRW |
116,968.2810 REQ |
136.0000 KRW |
135.0000 KRW |
144.0000 KRW |
144.0000 KRW |
| 2025-04-08 |
132.8769 KRW |
104,565.1475 REQ |
139.0000 KRW |
128.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2025-04-07 |
137.9814 KRW |
37,171.8737 REQ |
138.0000 KRW |
136.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-04-06 |
151.9046 KRW |
578,226.9380 REQ |
151.0000 KRW |
148.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2025-04-05 |
155.0546 KRW |
30,484.0806 REQ |
154.0000 KRW |
152.0000 KRW |
158.0000 KRW |
157.0000 KRW |
| 2025-04-04 |
151.7919 KRW |
47,493.1872 REQ |
153.0000 KRW |
150.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2025-04-03 |
152.2740 KRW |
57,257.9905 REQ |
152.0000 KRW |
150.0000 KRW |
158.0000 KRW |
158.0000 KRW |
| 2025-04-02 |
163.1759 KRW |
236,984.6132 REQ |
163.0000 KRW |
156.0000 KRW |
175.0000 KRW |
157.0000 KRW |
| 2025-04-01 |
179.8807 KRW |
233,068.7283 REQ |
179.0000 KRW |
178.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-03-31 |
190.1776 KRW |
714,572.0769 REQ |
188.0000 KRW |
183.0000 KRW |
198.0000 KRW |
185.0000 KRW |
| 2025-03-30 |
187.9346 KRW |
425,157.9059 REQ |
184.0000 KRW |
183.0000 KRW |
194.0000 KRW |
187.0000 KRW |
| 2025-03-29 |
174.5465 KRW |
300,001.3595 REQ |
178.0000 KRW |
171.0000 KRW |
178.0000 KRW |
171.0000 KRW |
| 2025-03-28 |
195.2439 KRW |
4,756,152.1062 REQ |
184.0000 KRW |
183.0000 KRW |
204.0000 KRW |
194.0000 KRW |
| 2025-03-27 |
175.0832 KRW |
538,749.6449 REQ |
178.0000 KRW |
174.0000 KRW |
178.0000 KRW |
176.0000 KRW |
| 2025-03-26 |
169.8881 KRW |
13,472.3160 REQ |
170.0000 KRW |
168.0000 KRW |
170.0000 KRW |
170.0000 KRW |
| 2025-03-25 |
168.5935 KRW |
21,498.8858 REQ |
169.0000 KRW |
167.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-03-24 |
167.5755 KRW |
86,358.6695 REQ |
170.0000 KRW |
166.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-03-23 |
166.2925 KRW |
581,943.8807 REQ |
165.0000 KRW |
164.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-03-22 |
166.7442 KRW |
125,504.6199 REQ |
165.0000 KRW |
165.0000 KRW |
167.0000 KRW |
165.0000 KRW |
| 2025-03-21 |
165.2513 KRW |
3,127.9440 REQ |
165.0000 KRW |
164.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-03-20 |
164.2197 KRW |
39,356.0208 REQ |
166.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-03-19 |
163.4960 KRW |
4,855.1663 REQ |
163.0000 KRW |
163.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2025-03-18 |
162.6886 KRW |
148,471.6529 REQ |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-03-17 |
162.1543 KRW |
40,056.7426 REQ |
163.0000 KRW |
162.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-03-16 |
164.7920 KRW |
163,114.8860 REQ |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-03-15 |
162.0489 KRW |
2,012.4480 REQ |
162.0000 KRW |
162.0000 KRW |
164.0000 KRW |
164.0000 KRW |