Market [unlinked] / KRW
Identifier on Bithumb: KRW-ROA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
8.3955 KRW |
101,579,545.7232 |
9.0370 KRW |
8.1090 KRW |
9.2320 KRW |
8.1570 KRW |
| 2026-02-03 |
8.4991 KRW |
68,225,413.0325 |
9.0370 KRW |
8.1090 KRW |
9.2320 KRW |
8.1970 KRW |
| 2026-02-02 |
11.5099 KRW |
942,488,457.9015 |
8.3720 KRW |
8.3700 KRW |
14.6500 KRW |
10.4000 KRW |
| 2026-02-01 |
8.5987 KRW |
170,048,616.5903 |
8.9860 KRW |
8.3980 KRW |
9.7910 KRW |
8.4720 KRW |
| 2026-01-31 |
8.1684 KRW |
4,504,026.0667 |
8.4580 KRW |
7.7940 KRW |
8.4580 KRW |
7.7940 KRW |
| 2026-01-30 |
8.6141 KRW |
101,152.2338 |
8.6310 KRW |
8.5890 KRW |
8.6420 KRW |
8.6170 KRW |
| 2026-01-29 |
8.9179 KRW |
2,193,491.5140 |
9.0490 KRW |
8.8650 KRW |
9.0490 KRW |
8.8860 KRW |
| 2026-01-28 |
8.9932 KRW |
2,176,683.0969 |
9.0090 KRW |
8.9260 KRW |
9.0740 KRW |
8.9410 KRW |
| 2026-01-27 |
8.9928 KRW |
1,765,461.3762 |
9.1140 KRW |
8.8500 KRW |
9.1140 KRW |
8.8890 KRW |
| 2026-01-26 |
9.1517 KRW |
185,724.3142 |
9.1270 KRW |
9.1270 KRW |
9.1840 KRW |
9.1270 KRW |
| 2026-01-25 |
9.1969 KRW |
3,482,042.1321 |
9.1360 KRW |
9.0340 KRW |
9.3200 KRW |
9.0610 KRW |
| 2026-01-24 |
9.2966 KRW |
345,237.4998 |
9.2960 KRW |
9.2880 KRW |
9.3080 KRW |
9.3080 KRW |
| 2026-01-23 |
9.1733 KRW |
785,064.7364 |
9.2010 KRW |
9.1290 KRW |
9.2010 KRW |
9.1290 KRW |
| 2026-01-22 |
9.0184 KRW |
522,852.2325 |
9.0500 KRW |
9.0160 KRW |
9.0500 KRW |
9.0160 KRW |
| 2026-01-21 |
9.1200 KRW |
374,686.0531 |
9.1100 KRW |
9.1070 KRW |
9.1520 KRW |
9.1420 KRW |
| 2026-01-20 |
9.1019 KRW |
1,304,241.4914 |
9.2110 KRW |
9.0400 KRW |
9.2110 KRW |
9.0750 KRW |
| 2026-01-19 |
9.2447 KRW |
1,035,826.6066 |
9.2800 KRW |
9.1910 KRW |
9.4170 KRW |
9.3030 KRW |
| 2026-01-18 |
9.4098 KRW |
481,637.4915 |
9.4290 KRW |
9.3800 KRW |
9.4530 KRW |
9.4530 KRW |
| 2026-01-17 |
9.4273 KRW |
426,037.3626 |
9.4340 KRW |
9.4060 KRW |
9.4690 KRW |
9.4170 KRW |
| 2026-01-16 |
9.4904 KRW |
1,839,766.8735 |
9.4050 KRW |
9.3280 KRW |
9.6830 KRW |
9.5490 KRW |
| 2026-01-15 |
9.6502 KRW |
1,634,393.9430 |
9.6630 KRW |
9.5920 KRW |
9.7520 KRW |
9.6460 KRW |
| 2026-01-14 |
9.5009 KRW |
303,381.7106 |
9.5320 KRW |
9.4920 KRW |
9.5470 KRW |
9.5470 KRW |
| 2026-01-13 |
9.6998 KRW |
65,429,533.8035 |
9.5060 KRW |
9.3000 KRW |
9.9800 KRW |
9.3950 KRW |
| 2026-01-12 |
9.4724 KRW |
9,485,229.9663 |
9.4540 KRW |
9.3650 KRW |
9.5690 KRW |
9.3810 KRW |
| 2026-01-11 |
9.5056 KRW |
1,382,689.2337 |
9.5910 KRW |
9.4780 KRW |
9.5920 KRW |
9.5260 KRW |
| 2026-01-10 |
9.6619 KRW |
1,673,715.8997 |
9.7400 KRW |
9.6200 KRW |
9.7720 KRW |
9.6600 KRW |
| 2026-01-09 |
9.8195 KRW |
31,115,923.3489 |
9.6210 KRW |
9.6210 KRW |
10.0500 KRW |
9.6930 KRW |
| 2026-01-08 |
9.5417 KRW |
1,517,928.4616 |
9.5840 KRW |
9.5000 KRW |
9.6320 KRW |
9.5020 KRW |
| 2026-01-07 |
9.7295 KRW |
2,745,898.1131 |
9.8600 KRW |
9.6300 KRW |
9.8600 KRW |
9.6300 KRW |
| 2026-01-06 |
9.6177 KRW |
2,317,542.4384 |
9.6690 KRW |
9.5130 KRW |
9.6930 KRW |
9.5190 KRW |
| 2026-01-05 |
9.8184 KRW |
92,103,784.7669 |
9.5000 KRW |
9.5000 KRW |
10.1500 KRW |
9.5150 KRW |
| 2026-01-04 |
9.4475 KRW |
4,466,779.0900 |
9.5030 KRW |
9.4030 KRW |
9.5160 KRW |
9.5060 KRW |
| 2026-01-03 |
9.7641 KRW |
35,326,170.2896 |
9.6490 KRW |
9.3720 KRW |
10.2000 KRW |
9.4200 KRW |
| 2026-01-02 |
9.3922 KRW |
913,650.0978 |
9.4290 KRW |
9.3520 KRW |
9.4400 KRW |
9.4100 KRW |
| 2026-01-01 |
9.1973 KRW |
1,889,673.6170 |
9.4200 KRW |
9.0320 KRW |
9.4200 KRW |
9.1790 KRW |
| 2025-12-31 |
9.1148 KRW |
512,650.1721 |
9.1110 KRW |
9.0780 KRW |
9.1730 KRW |
9.1050 KRW |
| 2025-12-30 |
9.0909 KRW |
3,664,439.5855 |
9.2820 KRW |
9.0300 KRW |
9.2820 KRW |
9.1100 KRW |
| 2025-12-29 |
9.1604 KRW |
872,759.8280 |
9.2390 KRW |
9.1240 KRW |
9.2420 KRW |
9.1930 KRW |
| 2025-12-28 |
9.2398 KRW |
675,172.7407 |
9.2090 KRW |
9.1890 KRW |
9.2870 KRW |
9.1890 KRW |
| 2025-12-27 |
9.3451 KRW |
2,670,916.2343 |
9.3010 KRW |
9.2560 KRW |
9.3900 KRW |
9.3400 KRW |
| 2025-12-26 |
9.2795 KRW |
2,603,715.1172 |
9.2220 KRW |
9.1690 KRW |
9.3940 KRW |
9.3700 KRW |
| 2025-12-25 |
9.4025 KRW |
6,404,425.8801 |
9.4130 KRW |
9.2030 KRW |
9.6270 KRW |
9.4400 KRW |
| 2025-12-24 |
9.5578 KRW |
49,432,899.9575 |
9.2170 KRW |
9.1910 KRW |
9.8300 KRW |
9.3290 KRW |
| 2025-12-23 |
9.2763 KRW |
1,896,840.7560 |
9.3190 KRW |
9.1710 KRW |
9.3920 KRW |
9.3920 KRW |
| 2025-12-22 |
9.2824 KRW |
8,599,545.5085 |
9.6350 KRW |
9.1220 KRW |
9.6360 KRW |
9.3260 KRW |
| 2025-12-21 |
9.4431 KRW |
13,409,422.5568 |
9.3760 KRW |
9.1320 KRW |
9.7180 KRW |
9.1710 KRW |
| 2025-12-20 |
9.4753 KRW |
23,203,492.3773 |
9.3690 KRW |
9.1800 KRW |
9.7780 KRW |
9.2530 KRW |
| 2025-12-19 |
9.2217 KRW |
7,440,872.7694 |
9.2020 KRW |
9.1060 KRW |
9.4300 KRW |
9.2080 KRW |
| 2025-12-18 |
9.3488 KRW |
32,549,658.6731 |
9.1100 KRW |
9.0830 KRW |
9.6560 KRW |
9.1570 KRW |
| 2025-12-17 |
9.2672 KRW |
5,084,638.0248 |
9.2150 KRW |
9.1020 KRW |
9.4700 KRW |
9.2570 KRW |