Identifier on Bithumb: KRW-SHELL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
81.8981 KRW |
1,934,834.7352 SHELL |
82.1700 KRW |
80.1900 KRW |
83.6800 KRW |
80.3900 KRW |
| 2025-12-04 |
81.8253 KRW |
386,626.0290 SHELL |
82.1700 KRW |
80.3900 KRW |
83.6800 KRW |
82.0100 KRW |
| 2025-12-03 |
83.5280 KRW |
74,649.7184 SHELL |
82.9600 KRW |
82.6200 KRW |
84.1400 KRW |
83.6700 KRW |
| 2025-12-02 |
82.6878 KRW |
791,915.7852 SHELL |
80.5400 KRW |
80.5400 KRW |
84.4200 KRW |
83.0500 KRW |
| 2025-12-01 |
77.4818 KRW |
1,021,896.2927 SHELL |
78.7200 KRW |
76.6900 KRW |
78.7800 KRW |
77.4300 KRW |
| 2025-11-30 |
91.9421 KRW |
221,353.2440 SHELL |
91.4800 KRW |
91.0000 KRW |
93.0000 KRW |
91.3700 KRW |
| 2025-11-29 |
93.1041 KRW |
706,212.8462 SHELL |
94.6700 KRW |
91.5500 KRW |
95.7500 KRW |
92.1300 KRW |
| 2025-11-28 |
98.7351 KRW |
988,833.5600 SHELL |
100.0000 KRW |
96.5000 KRW |
101.0000 KRW |
99.4100 KRW |
| 2025-11-27 |
101.4970 KRW |
556,580.4106 SHELL |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-26 |
101.4982 KRW |
900,136.8367 SHELL |
100.0000 KRW |
99.7000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-25 |
99.9153 KRW |
2,593,822.6162 SHELL |
101.0000 KRW |
97.0200 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-11-24 |
99.6604 KRW |
1,809,678.2823 SHELL |
98.4600 KRW |
97.7700 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-11-23 |
101.0039 KRW |
289,915.0533 SHELL |
102.0000 KRW |
101.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-11-22 |
101.5140 KRW |
219,577.1489 SHELL |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-11-21 |
103.7269 KRW |
3,059,682.1538 SHELL |
104.0000 KRW |
101.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2025-11-20 |
119.4182 KRW |
9,093,846.7341 SHELL |
117.0000 KRW |
114.0000 KRW |
124.0000 KRW |
114.0000 KRW |
| 2025-11-19 |
109.8123 KRW |
1,363,640.2292 SHELL |
113.0000 KRW |
106.0000 KRW |
113.0000 KRW |
109.0000 KRW |
| 2025-11-18 |
114.1934 KRW |
825,389.2459 SHELL |
112.0000 KRW |
110.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-11-17 |
113.7767 KRW |
1,220,759.6896 SHELL |
117.0000 KRW |
112.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-11-16 |
118.6951 KRW |
1,591,017.4133 SHELL |
121.0000 KRW |
116.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2025-11-15 |
123.1359 KRW |
690,000.0072 SHELL |
123.0000 KRW |
121.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-11-14 |
125.3490 KRW |
1,530,592.1965 SHELL |
127.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-11-13 |
137.9387 KRW |
1,395,245.3082 SHELL |
142.0000 KRW |
132.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2025-11-12 |
144.0993 KRW |
2,196,075.8074 SHELL |
149.0000 KRW |
139.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-11-11 |
158.7849 KRW |
1,002,280.5862 SHELL |
162.0000 KRW |
155.0000 KRW |
162.0000 KRW |
155.0000 KRW |
| 2025-11-10 |
165.5914 KRW |
2,036,731.9687 SHELL |
165.0000 KRW |
163.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-11-09 |
166.7440 KRW |
1,499,285.8066 SHELL |
165.0000 KRW |
164.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-11-08 |
169.5389 KRW |
2,180,766.0270 SHELL |
169.0000 KRW |
167.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-11-07 |
175.5206 KRW |
5,554,340.5205 SHELL |
170.0000 KRW |
166.0000 KRW |
185.0000 KRW |
182.0000 KRW |
| 2025-11-06 |
169.5058 KRW |
3,495,084.0504 SHELL |
165.0000 KRW |
161.0000 KRW |
179.0000 KRW |
170.0000 KRW |
| 2025-11-05 |
169.7181 KRW |
5,654,863.4109 SHELL |
160.0000 KRW |
157.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-11-04 |
158.7289 KRW |
2,692,623.3676 SHELL |
164.0000 KRW |
154.0000 KRW |
166.0000 KRW |
154.0000 KRW |
| 2025-11-03 |
156.1393 KRW |
6,118,035.3811 SHELL |
168.0000 KRW |
147.0000 KRW |
168.0000 KRW |
152.0000 KRW |
| 2025-11-02 |
183.8154 KRW |
8,526,736.7638 SHELL |
175.0000 KRW |
175.0000 KRW |
195.0000 KRW |
180.0000 KRW |
| 2025-11-01 |
172.1537 KRW |
1,422,605.1761 SHELL |
170.0000 KRW |
170.0000 KRW |
174.0000 KRW |
174.0000 KRW |
| 2025-10-31 |
161.7528 KRW |
3,849,830.7378 SHELL |
163.0000 KRW |
156.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-30 |
169.6291 KRW |
8,410,122.1279 SHELL |
166.0000 KRW |
159.0000 KRW |
179.0000 KRW |
168.0000 KRW |
| 2025-10-29 |
161.8036 KRW |
2,741,443.3163 SHELL |
162.0000 KRW |
157.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-10-28 |
170.8502 KRW |
9,655,349.2135 SHELL |
160.0000 KRW |
156.0000 KRW |
184.0000 KRW |
163.0000 KRW |
| 2025-10-27 |
149.1503 KRW |
801,107.9645 SHELL |
149.0000 KRW |
148.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-10-26 |
153.6641 KRW |
842,842.3410 SHELL |
152.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-10-25 |
152.9112 KRW |
3,434,111.6288 SHELL |
150.0000 KRW |
150.0000 KRW |
157.0000 KRW |
154.0000 KRW |
| 2025-10-24 |
142.5180 KRW |
2,114,226.0659 SHELL |
140.0000 KRW |
139.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2025-10-23 |
136.5768 KRW |
2,429,450.1498 SHELL |
134.0000 KRW |
134.0000 KRW |
140.0000 KRW |
135.0000 KRW |
| 2025-10-22 |
130.6224 KRW |
2,180,523.2124 SHELL |
136.0000 KRW |
127.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2025-10-21 |
139.2989 KRW |
1,603,309.1343 SHELL |
142.0000 KRW |
133.0000 KRW |
144.0000 KRW |
133.0000 KRW |
| 2025-10-20 |
138.3747 KRW |
678,224.6028 SHELL |
141.0000 KRW |
136.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2025-10-19 |
141.5771 KRW |
816,156.4726 SHELL |
142.0000 KRW |
140.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-10-18 |
138.3844 KRW |
2,510,820.9281 SHELL |
137.0000 KRW |
135.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2025-10-17 |
132.1942 KRW |
1,360,205.6331 SHELL |
130.0000 KRW |
128.0000 KRW |
135.0000 KRW |
134.0000 KRW |