Identifier on Bithumb: KRW-REQ
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
164.0714 KRW |
58,364.5295 REQ |
164.0000 KRW |
163.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-03-13 |
162.2245 KRW |
327,175.1851 REQ |
163.0000 KRW |
162.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-03-12 |
164.6987 KRW |
57,419.0312 REQ |
166.0000 KRW |
163.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-03-11 |
167.9817 KRW |
166,047.6254 REQ |
166.0000 KRW |
166.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-03-10 |
174.2106 KRW |
1,840,821.7610 REQ |
164.0000 KRW |
164.0000 KRW |
181.0000 KRW |
173.0000 KRW |
| 2025-03-09 |
170.5843 KRW |
1,233,531.5386 REQ |
177.0000 KRW |
163.0000 KRW |
181.0000 KRW |
165.0000 KRW |
| 2025-03-08 |
170.2505 KRW |
105,805.6500 REQ |
167.0000 KRW |
167.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2025-03-07 |
169.4890 KRW |
51,403.3238 REQ |
169.0000 KRW |
167.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-03-06 |
168.8953 KRW |
480,813.8322 REQ |
175.0000 KRW |
164.0000 KRW |
177.0000 KRW |
167.0000 KRW |
| 2025-03-05 |
168.8692 KRW |
145,140.4106 REQ |
168.0000 KRW |
166.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2025-03-04 |
175.6150 KRW |
1,871,910.7315 REQ |
174.0000 KRW |
167.0000 KRW |
187.0000 KRW |
181.0000 KRW |
| 2025-03-03 |
164.6512 KRW |
179,161.1362 REQ |
165.0000 KRW |
162.0000 KRW |
167.0000 KRW |
163.0000 KRW |
| 2025-03-02 |
165.6638 KRW |
1,071,466.7835 REQ |
161.0000 KRW |
160.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2025-03-01 |
165.7708 KRW |
753,012.1244 REQ |
161.0000 KRW |
160.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-02-28 |
160.5651 KRW |
290,557.9348 REQ |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-02-27 |
160.3018 KRW |
1,401,279.5676 REQ |
160.0000 KRW |
154.0000 KRW |
164.0000 KRW |
159.0000 KRW |
| 2025-02-26 |
159.6701 KRW |
634,745.1178 REQ |
160.0000 KRW |
154.0000 KRW |
163.0000 KRW |
159.0000 KRW |
| 2025-02-25 |
152.0059 KRW |
349,129.4052 REQ |
150.0000 KRW |
149.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-02-24 |
155.5943 KRW |
803,338.3679 REQ |
152.0000 KRW |
149.0000 KRW |
167.0000 KRW |
153.0000 KRW |
| 2025-02-23 |
156.0348 KRW |
312,220.8298 REQ |
152.0000 KRW |
151.0000 KRW |
161.0000 KRW |
155.0000 KRW |
| 2025-02-22 |
152.7696 KRW |
1,891,410.3166 REQ |
156.0000 KRW |
148.0000 KRW |
157.0000 KRW |
148.0000 KRW |
| 2025-02-21 |
149.5916 KRW |
253,054.5461 REQ |
152.0000 KRW |
148.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2025-02-20 |
146.3013 KRW |
41,323.4007 REQ |
146.0000 KRW |
145.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2025-02-19 |
144.9349 KRW |
8,670.8721 REQ |
144.0000 KRW |
144.0000 KRW |
146.0000 KRW |
145.0000 KRW |