Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
25.1127 KRW |
5,676,580.7900 |
24.6800 KRW |
24.6600 KRW |
25.6700 KRW |
25.1500 KRW |
| 2025-12-04 |
24.8621 KRW |
2,447,148.9094 |
24.6800 KRW |
24.6600 KRW |
25.2700 KRW |
25.1500 KRW |
| 2025-12-03 |
25.9411 KRW |
774,099.4742 |
26.2400 KRW |
25.5000 KRW |
26.2400 KRW |
25.8100 KRW |
| 2025-12-02 |
27.3057 KRW |
3,227,725.9986 |
26.9700 KRW |
26.8500 KRW |
27.5800 KRW |
26.8500 KRW |
| 2025-12-01 |
27.3013 KRW |
5,584,800.9895 |
27.7200 KRW |
26.8800 KRW |
27.7200 KRW |
27.5500 KRW |
| 2025-11-30 |
29.2112 KRW |
3,653,284.9987 |
28.9700 KRW |
28.6400 KRW |
29.9900 KRW |
29.9300 KRW |
| 2025-11-29 |
28.2140 KRW |
8,062,608.6002 |
26.9900 KRW |
26.9200 KRW |
28.8900 KRW |
28.2100 KRW |
| 2025-11-28 |
29.1641 KRW |
9,920,486.5700 |
27.9400 KRW |
27.7200 KRW |
30.4900 KRW |
28.9000 KRW |
| 2025-11-27 |
27.4383 KRW |
3,022,631.3372 |
27.4700 KRW |
26.9700 KRW |
27.9100 KRW |
27.0900 KRW |
| 2025-11-26 |
26.7156 KRW |
4,147,496.2769 |
26.5700 KRW |
26.0900 KRW |
27.0800 KRW |
26.5900 KRW |
| 2025-11-25 |
25.3356 KRW |
1,350,823.9424 |
25.2800 KRW |
24.9900 KRW |
25.7400 KRW |
25.1200 KRW |
| 2025-11-24 |
25.0626 KRW |
2,294,228.6752 |
24.8400 KRW |
24.7700 KRW |
25.3600 KRW |
24.9800 KRW |
| 2025-11-23 |
24.3977 KRW |
272,879.3715 |
24.2300 KRW |
24.2300 KRW |
24.5200 KRW |
24.3700 KRW |
| 2025-11-22 |
24.0624 KRW |
742,650.4133 |
24.1500 KRW |
23.9100 KRW |
24.2700 KRW |
24.1900 KRW |
| 2025-11-21 |
24.4328 KRW |
9,150,454.5294 |
24.6100 KRW |
23.9600 KRW |
25.1500 KRW |
24.4000 KRW |
| 2025-11-20 |
24.0803 KRW |
3,627,182.7787 |
24.0000 KRW |
23.8000 KRW |
24.3100 KRW |
24.1100 KRW |
| 2025-11-19 |
24.4688 KRW |
9,581,830.0751 |
24.5300 KRW |
24.0900 KRW |
24.7800 KRW |
24.5600 KRW |
| 2025-11-18 |
24.1652 KRW |
107,010,471.9521 |
23.5900 KRW |
23.3600 KRW |
25.5300 KRW |
24.0900 KRW |
| 2025-11-17 |
20.5858 KRW |
1,974,922.8705 |
21.1400 KRW |
20.1600 KRW |
21.1700 KRW |
20.2400 KRW |
| 2025-11-16 |
21.0751 KRW |
3,524,512.1964 |
21.5000 KRW |
20.6500 KRW |
21.5800 KRW |
21.1400 KRW |
| 2025-11-15 |
22.2271 KRW |
480,515.0362 |
22.3000 KRW |
21.9900 KRW |
22.4000 KRW |
22.2900 KRW |
| 2025-11-14 |
22.7046 KRW |
1,221,200.7985 |
22.6800 KRW |
22.5100 KRW |
23.0000 KRW |
22.9200 KRW |
| 2025-11-13 |
23.3368 KRW |
10,892,765.6862 |
24.4900 KRW |
22.3100 KRW |
24.5000 KRW |
22.9700 KRW |
| 2025-11-12 |
24.6207 KRW |
4,756,650.7601 |
24.7900 KRW |
24.1300 KRW |
24.9500 KRW |
24.9300 KRW |
| 2025-11-11 |
24.2114 KRW |
6,514,877.6229 |
24.8100 KRW |
23.7000 KRW |
24.8100 KRW |
23.9100 KRW |
| 2025-11-10 |
25.6347 KRW |
12,957,455.1569 |
25.5800 KRW |
25.4100 KRW |
26.0100 KRW |
25.6000 KRW |
| 2025-11-09 |
25.8853 KRW |
4,357,288.2034 |
25.7400 KRW |
25.6600 KRW |
26.1600 KRW |
25.9800 KRW |
| 2025-11-08 |
25.7168 KRW |
8,845,769.6063 |
25.7400 KRW |
25.4200 KRW |
26.2900 KRW |
25.9200 KRW |
| 2025-11-07 |
26.0302 KRW |
18,167,781.2281 |
25.4100 KRW |
25.1800 KRW |
26.6000 KRW |
26.1400 KRW |
| 2025-11-06 |
24.0304 KRW |
17,171,819.5193 |
25.1800 KRW |
23.6000 KRW |
25.1800 KRW |
24.3700 KRW |
| 2025-11-05 |
25.9683 KRW |
14,867,306.7522 |
26.2100 KRW |
25.4100 KRW |
26.4000 KRW |
26.0100 KRW |
| 2025-11-04 |
29.2983 KRW |
53,639,466.3577 |
30.4600 KRW |
27.0800 KRW |
30.7500 KRW |
28.1900 KRW |
| 2025-11-03 |
33.9728 KRW |
184,364,426.6787 |
29.8000 KRW |
28.7200 KRW |
36.4900 KRW |
34.8000 KRW |
| 2025-11-02 |
32.3978 KRW |
54,358,043.0465 |
29.2300 KRW |
28.9700 KRW |
33.8300 KRW |
32.6300 KRW |
| 2025-11-01 |
29.7734 KRW |
7,591,212.4173 |
30.0800 KRW |
29.2900 KRW |
30.4100 KRW |
29.5300 KRW |
| 2025-10-31 |
29.4004 KRW |
8,369,154.8142 |
29.6500 KRW |
29.0400 KRW |
29.8200 KRW |
29.6000 KRW |
| 2025-10-30 |
29.5515 KRW |
65,963,278.4261 |
28.9800 KRW |
28.6800 KRW |
30.5000 KRW |
29.9800 KRW |
| 2025-10-29 |
26.5953 KRW |
6,723,432.8318 |
27.0600 KRW |
26.1000 KRW |
27.1200 KRW |
26.9400 KRW |
| 2025-10-28 |
27.2124 KRW |
13,774,126.5157 |
27.3000 KRW |
26.7300 KRW |
27.4800 KRW |
27.3900 KRW |
| 2025-10-27 |
28.0686 KRW |
19,264,688.4914 |
29.0700 KRW |
27.5100 KRW |
29.1900 KRW |
27.6100 KRW |
| 2025-10-26 |
27.7271 KRW |
3,699,141.8627 |
27.8900 KRW |
27.4000 KRW |
27.9300 KRW |
27.5800 KRW |
| 2025-10-25 |
28.0405 KRW |
6,761,886.9114 |
27.9600 KRW |
27.6200 KRW |
28.5000 KRW |
28.3600 KRW |
| 2025-10-24 |
27.3190 KRW |
52,300,318.7827 |
26.7800 KRW |
26.6800 KRW |
28.3500 KRW |
27.4600 KRW |
| 2025-10-23 |
26.1200 KRW |
46,631,077.4615 |
24.5200 KRW |
24.3900 KRW |
27.2100 KRW |
26.6900 KRW |
| 2025-10-22 |
24.6832 KRW |
8,810,314.9514 |
25.3300 KRW |
23.8400 KRW |
25.3300 KRW |
23.8600 KRW |
| 2025-10-21 |
25.7946 KRW |
6,820,256.1997 |
26.0100 KRW |
25.0000 KRW |
26.0900 KRW |
25.0900 KRW |
| 2025-10-20 |
26.5518 KRW |
38,762,662.1324 |
25.4400 KRW |
25.1300 KRW |
27.7700 KRW |
26.2400 KRW |
| 2025-10-19 |
25.2118 KRW |
4,218,601.3667 |
25.1800 KRW |
25.0500 KRW |
25.4900 KRW |
25.1700 KRW |
| 2025-10-18 |
25.2715 KRW |
4,793,220.1228 |
25.5900 KRW |
25.1000 KRW |
25.6100 KRW |
25.3300 KRW |
| 2025-10-17 |
26.1384 KRW |
6,823,124.7082 |
25.9100 KRW |
25.7800 KRW |
26.5000 KRW |
25.8300 KRW |