Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
72.5527 KRW |
723,268.6301 S |
75.3100 KRW |
71.4500 KRW |
77.2400 KRW |
77.0500 KRW |
| 2026-02-02 |
80.3509 KRW |
104,709.0292 S |
79.5200 KRW |
79.1600 KRW |
81.1800 KRW |
79.4900 KRW |
| 2026-02-01 |
73.6099 KRW |
73,995.3652 S |
74.4800 KRW |
72.0000 KRW |
75.6900 KRW |
74.8700 KRW |
| 2026-01-31 |
76.4991 KRW |
2,189,737.6868 S |
82.2400 KRW |
70.9900 KRW |
82.5000 KRW |
77.8100 KRW |
| 2026-01-30 |
88.5247 KRW |
131,661.3561 S |
88.5000 KRW |
86.9500 KRW |
91.6100 KRW |
90.9400 KRW |
| 2026-01-29 |
89.5997 KRW |
890,717.2126 S |
91.0300 KRW |
87.9900 KRW |
99.4800 KRW |
90.2600 KRW |
| 2026-01-28 |
97.5098 KRW |
131,581.3499 S |
97.7800 KRW |
96.5300 KRW |
98.8100 KRW |
97.7500 KRW |
| 2026-01-27 |
98.1263 KRW |
1,432,941.1868 S |
97.3000 KRW |
96.3000 KRW |
99.4800 KRW |
97.6000 KRW |
| 2026-01-26 |
99.9438 KRW |
845,914.1951 S |
102.0000 KRW |
98.5700 KRW |
103.0000 KRW |
98.8500 KRW |
| 2026-01-25 |
100.4801 KRW |
638,417.9334 S |
104.0000 KRW |
97.2000 KRW |
104.0000 KRW |
97.2000 KRW |
| 2026-01-24 |
104.8540 KRW |
25,341.1153 S |
106.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-23 |
105.4346 KRW |
117,123.2262 S |
106.0000 KRW |
104.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2026-01-22 |
106.4205 KRW |
554.8020 S |
106.0000 KRW |
106.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2026-01-21 |
108.5278 KRW |
155,476.3150 S |
109.0000 KRW |
104.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2026-01-20 |
108.2052 KRW |
181,825.3726 S |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2026-01-19 |
111.9558 KRW |
9,618.5274 S |
110.0000 KRW |
110.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2026-01-18 |
123.6390 KRW |
140,334.5874 S |
120.0000 KRW |
120.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2026-01-17 |
121.6890 KRW |
55,807.1571 S |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2026-01-16 |
118.6597 KRW |
22,286.3101 S |
119.0000 KRW |
116.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2026-01-15 |
120.0986 KRW |
125,731.1327 S |
123.0000 KRW |
118.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2026-01-14 |
129.0857 KRW |
55,132.3896 S |
131.0000 KRW |
127.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2026-01-13 |
125.9510 KRW |
60,713.5803 S |
125.0000 KRW |
125.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2026-01-12 |
122.8544 KRW |
15,270.6007 S |
122.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2026-01-11 |
125.1168 KRW |
116,377.6794 S |
127.0000 KRW |
123.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2026-01-10 |
126.7749 KRW |
89,464.0920 S |
129.0000 KRW |
125.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2026-01-09 |
134.0949 KRW |
54,704.1333 S |
133.0000 KRW |
131.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2026-01-08 |
129.3413 KRW |
12,016.0540 S |
129.0000 KRW |
129.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2026-01-07 |
133.3161 KRW |
215,452.9537 S |
136.0000 KRW |
133.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2026-01-06 |
140.9138 KRW |
130,552.0714 S |
147.0000 KRW |
137.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2026-01-05 |
136.6961 KRW |
36,559.9109 S |
133.0000 KRW |
133.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2026-01-04 |
134.2064 KRW |
214,560.6364 S |
134.0000 KRW |
131.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2026-01-03 |
118.0491 KRW |
16,387.9909 S |
116.0000 KRW |
116.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2026-01-02 |
117.3894 KRW |
18,071.3108 S |
116.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2026-01-01 |
114.8489 KRW |
169,488.7915 S |
110.0000 KRW |
110.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-31 |
108.5438 KRW |
128,415.5899 S |
111.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-12-30 |
112.9925 KRW |
17,133.8682 S |
113.0000 KRW |
112.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-12-29 |
109.8218 KRW |
39,144.1678 S |
112.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-12-28 |
114.0555 KRW |
124,502.5284 S |
115.0000 KRW |
112.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-27 |
115.7813 KRW |
562,405.7792 S |
107.0000 KRW |
107.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2025-12-26 |
106.4340 KRW |
52,286.7315 S |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-25 |
107.8266 KRW |
103,315.6225 S |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-12-24 |
104.7658 KRW |
21,149.1121 S |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-12-23 |
106.3194 KRW |
15,751.8918 S |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-22 |
110.6771 KRW |
75,741.2756 S |
112.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-12-21 |
111.5335 KRW |
7,810.9011 S |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-12-20 |
117.3649 KRW |
19,618.3612 S |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-19 |
117.5326 KRW |
1,389.9735 S |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-12-18 |
114.0790 KRW |
69,568.5966 S |
118.0000 KRW |
110.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2025-12-17 |
118.5580 KRW |
50,907.4584 S |
124.0000 KRW |
116.0000 KRW |
125.0000 KRW |
116.0000 KRW |
| 2025-12-16 |
124.8484 KRW |
1,365.8634 S |
124.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |