Market [unlinked] / KRW
Identifier on Bithumb: KRW-SAHARA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
41.6663 KRW |
15,500,701.6684 |
42.2900 KRW |
40.4300 KRW |
42.8700 KRW |
40.7900 KRW |
| 2025-12-14 |
46.2323 KRW |
1,542,289.0654 |
46.3400 KRW |
45.9100 KRW |
46.5600 KRW |
45.9500 KRW |
| 2025-12-13 |
47.2379 KRW |
12,329,752.2732 |
47.0200 KRW |
46.7400 KRW |
47.7900 KRW |
47.2600 KRW |
| 2025-12-12 |
45.9184 KRW |
13,317,371.2257 |
47.5100 KRW |
42.6500 KRW |
47.5200 KRW |
46.3800 KRW |
| 2025-12-11 |
48.0058 KRW |
3,467,866.5735 |
47.7700 KRW |
47.3800 KRW |
49.0400 KRW |
48.5500 KRW |
| 2025-12-10 |
50.7367 KRW |
4,105,963.6677 |
50.5800 KRW |
50.4400 KRW |
51.1800 KRW |
51.0700 KRW |
| 2025-12-09 |
51.4356 KRW |
4,967,067.3001 |
50.8500 KRW |
50.6900 KRW |
52.1000 KRW |
51.6000 KRW |
| 2025-12-08 |
51.9211 KRW |
6,076,830.5728 |
51.8900 KRW |
51.4600 KRW |
52.3800 KRW |
52.1700 KRW |
| 2025-12-07 |
52.5813 KRW |
7,365,314.4143 |
51.5600 KRW |
51.0000 KRW |
53.4300 KRW |
53.0700 KRW |
| 2025-12-06 |
53.8260 KRW |
5,576,418.6596 |
54.3100 KRW |
53.4300 KRW |
54.3100 KRW |
53.6900 KRW |
| 2025-12-05 |
56.2086 KRW |
7,143,974.8792 |
56.5000 KRW |
55.0000 KRW |
57.4500 KRW |
55.6900 KRW |
| 2025-12-04 |
60.4520 KRW |
19,233,024.6493 |
59.7900 KRW |
59.2000 KRW |
61.9100 KRW |
59.5900 KRW |
| 2025-12-03 |
56.9371 KRW |
8,066,969.0909 |
56.8100 KRW |
56.4200 KRW |
57.3300 KRW |
56.7200 KRW |
| 2025-12-02 |
59.0091 KRW |
19,222,741.2558 |
58.3300 KRW |
58.0000 KRW |
60.0300 KRW |
58.0000 KRW |
| 2025-12-01 |
58.3906 KRW |
25,227,233.9049 |
60.0200 KRW |
56.6000 KRW |
60.0200 KRW |
58.9800 KRW |
| 2025-11-30 |
66.1111 KRW |
216,209,656.9963 |
63.8200 KRW |
61.8200 KRW |
71.0700 KRW |
63.6500 KRW |
| 2025-11-29 |
71.2981 KRW |
289,486,690.5137 |
107.0000 KRW |
62.0700 KRW |
122.0000 KRW |
71.6100 KRW |
| 2025-11-28 |
109.2818 KRW |
8,930,437.3966 |
117.0000 KRW |
106.0000 KRW |
118.0000 KRW |
108.0000 KRW |
| 2025-11-27 |
123.9878 KRW |
260,597.8294 |
125.0000 KRW |
123.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-11-26 |
121.2127 KRW |
370,461.0576 |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-11-25 |
120.6617 KRW |
630,991.4180 |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-24 |
119.9224 KRW |
134,606.8131 |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-11-23 |
117.2247 KRW |
445,698.3550 |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-11-22 |
116.9669 KRW |
251,876.4908 |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-21 |
116.2198 KRW |
438,223.6895 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-20 |
118.1069 KRW |
1,351,067.8023 |
120.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-11-19 |
122.2157 KRW |
2,303,809.9657 |
122.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2025-11-18 |
119.5181 KRW |
742,546.8581 |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-11-17 |
119.4957 KRW |
2,184,859.5405 |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-11-16 |
119.1407 KRW |
1,233,858.7611 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-11-15 |
117.0951 KRW |
757,397.4167 |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-14 |
118.2161 KRW |
1,141,807.2390 |
117.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2025-11-13 |
116.7750 KRW |
1,385,218.2197 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-11-12 |
115.9835 KRW |
1,246,402.0854 |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-11-11 |
117.6375 KRW |
1,595,649.9757 |
119.0000 KRW |
116.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-11-10 |
116.5715 KRW |
1,810,670.7784 |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-11-09 |
116.7860 KRW |
360,460.6063 |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-11-08 |
115.8710 KRW |
1,398,595.1819 |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-11-07 |
118.9818 KRW |
5,739,917.6285 |
119.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-11-06 |
116.4521 KRW |
830,114.6337 |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-11-05 |
114.9516 KRW |
1,321,397.7811 |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-11-04 |
114.8256 KRW |
9,739,254.6514 |
109.0000 KRW |
108.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2025-11-03 |
110.0694 KRW |
1,536,569.8283 |
109.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-11-02 |
111.1734 KRW |
638,815.1058 |
110.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-11-01 |
112.1812 KRW |
1,437,109.0153 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-10-31 |
110.8538 KRW |
202,669.4942 |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-30 |
111.0807 KRW |
1,518,260.4009 |
112.0000 KRW |
110.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-10-29 |
112.8315 KRW |
3,772,065.8387 |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-10-28 |
113.0894 KRW |
2,709,226.6970 |
116.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-10-27 |
117.4039 KRW |
495,405.0146 |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |