Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
735.6610 KRW |
51,810.8363 S |
730.0000 KRW |
722.0000 KRW |
755.0000 KRW |
728.0000 KRW |
| 2025-03-29 |
726.2727 KRW |
42,016.8017 S |
740.0000 KRW |
704.0000 KRW |
740.0000 KRW |
724.0000 KRW |
| 2025-03-28 |
809.5921 KRW |
59,309.1648 S |
820.0000 KRW |
793.0000 KRW |
825.0000 KRW |
806.0000 KRW |
| 2025-03-27 |
898.2981 KRW |
49,936.7184 S |
904.0000 KRW |
887.0000 KRW |
907.0000 KRW |
890.0000 KRW |
| 2025-03-26 |
887.9800 KRW |
98,589.5384 S |
906.0000 KRW |
872.0000 KRW |
906.0000 KRW |
881.0000 KRW |
| 2025-03-25 |
907.1201 KRW |
107,744.2855 S |
925.0000 KRW |
888.0000 KRW |
931.0000 KRW |
888.0000 KRW |
| 2025-03-24 |
886.2496 KRW |
103,771.7147 S |
893.0000 KRW |
870.0000 KRW |
908.0000 KRW |
870.0000 KRW |
| 2025-03-23 |
781.8805 KRW |
199,291.6388 S |
749.0000 KRW |
745.0000 KRW |
804.0000 KRW |
789.0000 KRW |
| 2025-03-22 |
757.7755 KRW |
20,094.2768 S |
749.0000 KRW |
749.0000 KRW |
768.0000 KRW |
768.0000 KRW |
| 2025-03-21 |
741.1265 KRW |
48,471.8055 S |
725.0000 KRW |
724.0000 KRW |
760.0000 KRW |
749.0000 KRW |
| 2025-03-20 |
764.9876 KRW |
35,182.4770 S |
785.0000 KRW |
750.0000 KRW |
785.0000 KRW |
756.0000 KRW |
| 2025-03-19 |
760.2801 KRW |
121,302.5439 S |
772.0000 KRW |
742.0000 KRW |
784.0000 KRW |
777.0000 KRW |
| 2025-03-18 |
708.6525 KRW |
67,193.3380 S |
708.0000 KRW |
699.0000 KRW |
720.0000 KRW |
711.0000 KRW |
| 2025-03-17 |
738.2506 KRW |
54,354.9755 S |
729.0000 KRW |
728.0000 KRW |
751.0000 KRW |
745.0000 KRW |
| 2025-03-16 |
736.9354 KRW |
89,754.8243 S |
733.0000 KRW |
716.0000 KRW |
761.0000 KRW |
730.0000 KRW |
| 2025-03-15 |
804.2469 KRW |
78,234.0520 S |
784.0000 KRW |
782.0000 KRW |
827.0000 KRW |
813.0000 KRW |
| 2025-03-14 |
788.2806 KRW |
103,699.1202 S |
770.0000 KRW |
770.0000 KRW |
808.0000 KRW |
782.0000 KRW |
| 2025-03-13 |
704.1063 KRW |
176,106.8829 S |
720.0000 KRW |
681.0000 KRW |
720.0000 KRW |
705.0000 KRW |
| 2025-03-12 |
647.6053 KRW |
64,998.3424 S |
648.0000 KRW |
642.0000 KRW |
663.0000 KRW |
658.0000 KRW |
| 2025-03-11 |
649.2622 KRW |
20,948.8447 S |
626.0000 KRW |
626.0000 KRW |
666.0000 KRW |
662.0000 KRW |
| 2025-03-10 |
649.3525 KRW |
346,713.0326 S |
647.0000 KRW |
616.0000 KRW |
690.0000 KRW |
646.0000 KRW |
| 2025-03-09 |
679.2572 KRW |
59,277.9821 S |
697.0000 KRW |
648.0000 KRW |
702.0000 KRW |
655.0000 KRW |
| 2025-03-08 |
766.3021 KRW |
23,951.4435 S |
759.0000 KRW |
751.0000 KRW |
776.0000 KRW |
760.0000 KRW |
| 2025-03-07 |
770.2702 KRW |
130,706.3952 S |
785.0000 KRW |
752.0000 KRW |
792.0000 KRW |
764.0000 KRW |
| 2025-03-06 |
830.7589 KRW |
25,811.8201 S |
847.0000 KRW |
803.0000 KRW |
861.0000 KRW |
819.0000 KRW |
| 2025-03-05 |
882.1533 KRW |
66,943.3138 S |
864.0000 KRW |
863.0000 KRW |
898.0000 KRW |
891.0000 KRW |
| 2025-03-04 |
814.2230 KRW |
429,061.9435 S |
780.0000 KRW |
750.0000 KRW |
883.0000 KRW |
841.0000 KRW |
| 2025-03-03 |
933.0461 KRW |
152,907.4247 S |
996.0000 KRW |
883.0000 KRW |
1,002.0000 KRW |
907.0000 KRW |
| 2025-03-02 |
1,111.2866 KRW |
383,107.8211 S |
1,083.0000 KRW |
1,068.0000 KRW |
1,163.0000 KRW |
1,129.0000 KRW |
| 2025-03-01 |
1,084.2355 KRW |
85,510.7708 S |
1,079.0000 KRW |
1,074.0000 KRW |
1,129.0000 KRW |
1,076.0000 KRW |
| 2025-02-28 |
1,002.5488 KRW |
158,603.0757 S |
984.0000 KRW |
983.0000 KRW |
1,022.0000 KRW |
995.0000 KRW |
| 2025-02-27 |
1,050.8275 KRW |
1,129,091.9134 S |
1,077.0000 KRW |
980.0000 KRW |
1,097.0000 KRW |
1,076.0000 KRW |
| 2025-02-26 |
1,017.0676 KRW |
370,235.7106 S |
1,077.0000 KRW |
980.0000 KRW |
1,094.0000 KRW |
1,057.0000 KRW |
| 2025-02-25 |
1,062.0720 KRW |
343,733.6602 S |
1,001.0000 KRW |
989.0000 KRW |
1,149.0000 KRW |
1,121.0000 KRW |
| 2025-02-24 |
1,189.8490 KRW |
243,647.6798 S |
1,189.0000 KRW |
1,149.0000 KRW |
1,235.0000 KRW |
1,160.0000 KRW |
| 2025-02-23 |
1,229.2689 KRW |
184,312.0558 S |
1,223.0000 KRW |
1,214.0000 KRW |
1,250.0000 KRW |
1,223.0000 KRW |
| 2025-02-22 |
1,206.4619 KRW |
450,095.7598 S |
1,211.0000 KRW |
1,160.0000 KRW |
1,250.0000 KRW |
1,179.0000 KRW |
| 2025-02-21 |
1,311.7141 KRW |
918,773.8318 S |
1,324.0000 KRW |
1,242.0000 KRW |
1,396.0000 KRW |
1,278.0000 KRW |
| 2025-02-20 |
1,251.3145 KRW |
1,887,170.9894 S |
1,131.0000 KRW |
1,076.0000 KRW |
1,333.0000 KRW |
1,280.0000 KRW |
| 2025-02-19 |
1,071.8318 KRW |
538,002.4677 S |
1,033.0000 KRW |
1,031.0000 KRW |
1,100.0000 KRW |
1,074.0000 KRW |
| 2025-02-18 |
873.8340 KRW |
87,905.2065 S |
882.0000 KRW |
857.0000 KRW |
906.0000 KRW |
906.0000 KRW |
| 2025-02-17 |
910.9122 KRW |
274,337.3022 S |
901.0000 KRW |
860.0000 KRW |
941.0000 KRW |
914.0000 KRW |
| 2025-02-16 |
788.4564 KRW |
22,349.1704 S |
782.0000 KRW |
780.0000 KRW |
812.0000 KRW |
799.0000 KRW |
| 2025-02-15 |
779.8345 KRW |
26,835.9006 S |
805.0000 KRW |
770.0000 KRW |
805.0000 KRW |
776.0000 KRW |
| 2025-02-14 |
822.2391 KRW |
34,944.9059 S |
829.0000 KRW |
813.0000 KRW |
838.0000 KRW |
829.0000 KRW |
| 2025-02-13 |
818.4396 KRW |
77,566.5402 S |
823.0000 KRW |
802.0000 KRW |
836.0000 KRW |
805.0000 KRW |
| 2025-02-12 |
799.9345 KRW |
264,469.2349 S |
756.0000 KRW |
747.0000 KRW |
851.0000 KRW |
832.0000 KRW |
| 2025-02-11 |
691.4338 KRW |
40,252.0553 S |
701.0000 KRW |
673.0000 KRW |
701.0000 KRW |
687.0000 KRW |
| 2025-02-10 |
658.8630 KRW |
62,449.9983 S |
638.0000 KRW |
633.0000 KRW |
677.0000 KRW |
670.0000 KRW |
| 2025-02-09 |
618.6393 KRW |
65,647.3736 S |
624.0000 KRW |
608.0000 KRW |
638.0000 KRW |
621.0000 KRW |