Identifier on Bithumb: KRW-SAND
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
223.8478 KRW |
1,668,428.3234 SAND |
226.0000 KRW |
218.0000 KRW |
230.0000 KRW |
221.0000 KRW |
| 2025-12-04 |
225.7061 KRW |
931,113.8340 SAND |
226.0000 KRW |
220.0000 KRW |
230.0000 KRW |
224.0000 KRW |
| 2025-12-03 |
228.4969 KRW |
989,506.7655 SAND |
225.0000 KRW |
224.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2025-12-02 |
226.1218 KRW |
1,208,631.4669 SAND |
219.0000 KRW |
219.0000 KRW |
229.0000 KRW |
225.0000 KRW |
| 2025-12-01 |
208.6535 KRW |
776,254.1868 SAND |
212.0000 KRW |
206.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-11-30 |
230.6039 KRW |
201,684.6738 SAND |
230.0000 KRW |
229.0000 KRW |
232.0000 KRW |
231.0000 KRW |
| 2025-11-29 |
234.0265 KRW |
234,274.0033 SAND |
236.0000 KRW |
231.0000 KRW |
237.0000 KRW |
234.0000 KRW |
| 2025-11-28 |
240.8910 KRW |
390,016.0322 SAND |
242.0000 KRW |
236.0000 KRW |
244.0000 KRW |
238.0000 KRW |
| 2025-11-27 |
243.0690 KRW |
494,820.4196 SAND |
241.0000 KRW |
240.0000 KRW |
245.0000 KRW |
244.0000 KRW |
| 2025-11-26 |
239.7735 KRW |
1,327,782.2258 SAND |
231.0000 KRW |
230.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-11-25 |
236.5380 KRW |
391,373.7215 SAND |
232.0000 KRW |
232.0000 KRW |
241.0000 KRW |
237.0000 KRW |
| 2025-11-24 |
238.1456 KRW |
1,208,149.3771 SAND |
232.0000 KRW |
230.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-11-23 |
231.2962 KRW |
21,278.8158 SAND |
231.0000 KRW |
230.0000 KRW |
233.0000 KRW |
233.0000 KRW |
| 2025-11-22 |
225.7662 KRW |
760,358.6301 SAND |
225.0000 KRW |
224.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2025-11-21 |
228.3467 KRW |
1,752,546.8682 SAND |
234.0000 KRW |
222.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2025-11-20 |
250.1293 KRW |
2,460,740.4126 SAND |
263.0000 KRW |
243.0000 KRW |
264.0000 KRW |
249.0000 KRW |
| 2025-11-19 |
255.0206 KRW |
1,903,437.9551 SAND |
261.0000 KRW |
249.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2025-11-18 |
264.3566 KRW |
1,195,746.5672 SAND |
256.0000 KRW |
256.0000 KRW |
269.0000 KRW |
264.0000 KRW |
| 2025-11-17 |
262.4339 KRW |
1,532,510.9839 SAND |
270.0000 KRW |
255.0000 KRW |
271.0000 KRW |
258.0000 KRW |
| 2025-11-16 |
265.1664 KRW |
2,270,963.4602 SAND |
272.0000 KRW |
261.0000 KRW |
273.0000 KRW |
267.0000 KRW |
| 2025-11-15 |
276.8221 KRW |
1,486,440.6708 SAND |
279.0000 KRW |
275.0000 KRW |
280.0000 KRW |
277.0000 KRW |
| 2025-11-14 |
279.2207 KRW |
2,202,665.3737 SAND |
281.0000 KRW |
272.0000 KRW |
285.0000 KRW |
273.0000 KRW |
| 2025-11-13 |
286.0437 KRW |
3,940,244.6836 SAND |
299.0000 KRW |
276.0000 KRW |
300.0000 KRW |
279.0000 KRW |
| 2025-11-12 |
295.0112 KRW |
3,936,838.4405 SAND |
304.0000 KRW |
289.0000 KRW |
306.0000 KRW |
294.0000 KRW |
| 2025-11-11 |
302.1861 KRW |
2,684,028.8843 SAND |
305.0000 KRW |
296.0000 KRW |
308.0000 KRW |
298.0000 KRW |
| 2025-11-10 |
305.3252 KRW |
2,906,059.3253 SAND |
305.0000 KRW |
299.0000 KRW |
309.0000 KRW |
304.0000 KRW |
| 2025-11-09 |
306.7608 KRW |
1,771,707.2312 SAND |
301.0000 KRW |
301.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2025-11-08 |
300.2097 KRW |
1,711,820.5329 SAND |
299.0000 KRW |
295.0000 KRW |
306.0000 KRW |
304.0000 KRW |
| 2025-11-07 |
301.3479 KRW |
5,750,469.4813 SAND |
284.0000 KRW |
282.0000 KRW |
318.0000 KRW |
315.0000 KRW |
| 2025-11-06 |
267.2367 KRW |
2,459,195.5437 SAND |
268.0000 KRW |
261.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2025-11-05 |
273.2994 KRW |
1,767,450.5037 SAND |
271.0000 KRW |
270.0000 KRW |
276.0000 KRW |
276.0000 KRW |
| 2025-11-04 |
265.2969 KRW |
2,343,172.1282 SAND |
273.0000 KRW |
256.0000 KRW |
274.0000 KRW |
257.0000 KRW |
| 2025-11-03 |
277.4100 KRW |
3,350,069.4337 SAND |
290.0000 KRW |
271.0000 KRW |
290.0000 KRW |
274.0000 KRW |
| 2025-11-02 |
302.6537 KRW |
455,484.0368 SAND |
303.0000 KRW |
300.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-11-01 |
308.3950 KRW |
300,526.3269 SAND |
307.0000 KRW |
306.0000 KRW |
311.0000 KRW |
309.0000 KRW |
| 2025-10-31 |
299.2679 KRW |
977,920.8848 SAND |
305.0000 KRW |
297.0000 KRW |
306.0000 KRW |
301.0000 KRW |
| 2025-10-30 |
293.5479 KRW |
1,575,908.5134 SAND |
299.0000 KRW |
289.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2025-10-29 |
317.6027 KRW |
2,149,271.4593 SAND |
318.0000 KRW |
309.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-10-28 |
314.5295 KRW |
1,487,633.6360 SAND |
318.0000 KRW |
308.0000 KRW |
320.0000 KRW |
311.0000 KRW |
| 2025-10-27 |
322.1047 KRW |
917,614.1829 SAND |
319.0000 KRW |
319.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-10-26 |
323.4380 KRW |
1,414,360.5445 SAND |
322.0000 KRW |
320.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-10-25 |
317.9007 KRW |
1,109,790.7378 SAND |
317.0000 KRW |
316.0000 KRW |
320.0000 KRW |
319.0000 KRW |
| 2025-10-24 |
317.1297 KRW |
1,255,327.3657 SAND |
314.0000 KRW |
312.0000 KRW |
321.0000 KRW |
321.0000 KRW |
| 2025-10-23 |
314.4364 KRW |
840,457.0599 SAND |
312.0000 KRW |
312.0000 KRW |
318.0000 KRW |
314.0000 KRW |
| 2025-10-22 |
308.5115 KRW |
1,601,001.4701 SAND |
315.0000 KRW |
301.0000 KRW |
315.0000 KRW |
307.0000 KRW |
| 2025-10-21 |
328.9569 KRW |
1,680,689.0251 SAND |
329.0000 KRW |
318.0000 KRW |
335.0000 KRW |
320.0000 KRW |
| 2025-10-20 |
320.6767 KRW |
919,023.7094 SAND |
326.0000 KRW |
317.0000 KRW |
327.0000 KRW |
322.0000 KRW |
| 2025-10-19 |
319.2898 KRW |
398,148.2403 SAND |
320.0000 KRW |
318.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2025-10-18 |
309.6943 KRW |
382,813.3489 SAND |
311.0000 KRW |
307.0000 KRW |
312.0000 KRW |
311.0000 KRW |
| 2025-10-17 |
306.9482 KRW |
1,054,236.6300 SAND |
305.0000 KRW |
303.0000 KRW |
311.0000 KRW |
308.0000 KRW |