Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
12.7175 KRW |
17,579,993.9355 |
13.4400 KRW |
12.2100 KRW |
13.7900 KRW |
12.3300 KRW |
| 2026-02-02 |
13.6004 KRW |
1,277,282.0715 |
13.4400 KRW |
13.4300 KRW |
13.7900 KRW |
13.4700 KRW |
| 2026-02-01 |
13.5728 KRW |
1,403,174.9333 |
13.7200 KRW |
13.4100 KRW |
13.8000 KRW |
13.6700 KRW |
| 2026-01-31 |
14.1906 KRW |
2,344,816.6118 |
14.5400 KRW |
13.6600 KRW |
14.7100 KRW |
13.7000 KRW |
| 2026-01-30 |
16.1213 KRW |
2,615,137.3662 |
16.2900 KRW |
15.9000 KRW |
16.4000 KRW |
15.9800 KRW |
| 2026-01-29 |
17.0131 KRW |
2,224,446.6798 |
17.2000 KRW |
16.8400 KRW |
17.2900 KRW |
17.0500 KRW |
| 2026-01-28 |
17.9991 KRW |
1,854,817.4148 |
18.0000 KRW |
17.8200 KRW |
18.0700 KRW |
18.0100 KRW |
| 2026-01-27 |
18.9700 KRW |
17,123,461.9136 |
17.9200 KRW |
17.1200 KRW |
20.4800 KRW |
18.5800 KRW |
| 2026-01-26 |
17.9109 KRW |
1,682,056.9263 |
17.7000 KRW |
17.6500 KRW |
18.0200 KRW |
17.6500 KRW |
| 2026-01-25 |
18.2812 KRW |
17,666,817.2606 |
19.3300 KRW |
17.7600 KRW |
19.3500 KRW |
18.1400 KRW |
| 2026-01-24 |
20.5254 KRW |
416,261,451.0713 |
17.5300 KRW |
17.5300 KRW |
22.9900 KRW |
19.3300 KRW |
| 2026-01-23 |
18.8070 KRW |
930,375.5056 |
18.8600 KRW |
18.6900 KRW |
18.9800 KRW |
18.6900 KRW |
| 2026-01-22 |
18.5489 KRW |
4,624,762.8832 |
18.1000 KRW |
17.9800 KRW |
19.2500 KRW |
19.1600 KRW |
| 2026-01-21 |
17.3938 KRW |
233,066.6092 |
17.3400 KRW |
17.0600 KRW |
17.4500 KRW |
17.4200 KRW |
| 2026-01-20 |
16.9766 KRW |
1,571,251.5637 |
17.0900 KRW |
16.8100 KRW |
17.2100 KRW |
16.9900 KRW |
| 2026-01-19 |
16.9519 KRW |
1,840,359.8685 |
16.9000 KRW |
16.8300 KRW |
17.2300 KRW |
17.0700 KRW |
| 2026-01-18 |
19.0422 KRW |
958,297.2072 |
19.0200 KRW |
19.0200 KRW |
19.1700 KRW |
19.1600 KRW |
| 2026-01-17 |
19.2025 KRW |
502,993.0047 |
19.2300 KRW |
19.0300 KRW |
19.4400 KRW |
19.2900 KRW |
| 2026-01-16 |
19.0603 KRW |
772,383.7997 |
19.0600 KRW |
18.9000 KRW |
19.2100 KRW |
19.0800 KRW |
| 2026-01-15 |
18.9682 KRW |
3,636,854.5987 |
18.7500 KRW |
18.5500 KRW |
19.3200 KRW |
19.3000 KRW |
| 2026-01-14 |
19.3665 KRW |
2,822,381.6859 |
19.3100 KRW |
19.2100 KRW |
19.5200 KRW |
19.6300 KRW |
| 2026-01-13 |
19.2386 KRW |
3,509,479.5551 |
19.1000 KRW |
19.0000 KRW |
19.5500 KRW |
19.4800 KRW |
| 2026-01-12 |
18.1476 KRW |
312,739.0767 |
18.0600 KRW |
18.0600 KRW |
18.2100 KRW |
18.2100 KRW |
| 2026-01-11 |
18.1838 KRW |
2,620,133.8279 |
18.5900 KRW |
18.0200 KRW |
18.5900 KRW |
18.1700 KRW |
| 2026-01-10 |
18.8672 KRW |
3,361,467.7876 |
19.0700 KRW |
18.7300 KRW |
19.0700 KRW |
18.7300 KRW |
| 2026-01-09 |
18.5066 KRW |
912,988.2234 |
18.2700 KRW |
18.2700 KRW |
18.6500 KRW |
18.6200 KRW |
| 2026-01-08 |
17.9681 KRW |
2,235,399.5150 |
17.9000 KRW |
17.8700 KRW |
18.0700 KRW |
17.8900 KRW |
| 2026-01-07 |
19.0951 KRW |
788,313.7875 |
19.2900 KRW |
18.8300 KRW |
19.2900 KRW |
18.9000 KRW |
| 2026-01-06 |
19.9484 KRW |
1,374,905.3462 |
20.2000 KRW |
19.5200 KRW |
20.2500 KRW |
19.9400 KRW |
| 2026-01-05 |
19.7871 KRW |
2,555,063.5739 |
19.7600 KRW |
19.6500 KRW |
19.9100 KRW |
19.7600 KRW |
| 2026-01-04 |
19.7471 KRW |
4,784,989.8499 |
19.4700 KRW |
19.4500 KRW |
20.0300 KRW |
19.8100 KRW |
| 2026-01-03 |
19.0070 KRW |
2,258,798.4110 |
18.8800 KRW |
18.8700 KRW |
19.2200 KRW |
19.1700 KRW |
| 2026-01-02 |
18.9195 KRW |
4,233,941.4228 |
18.8600 KRW |
18.8000 KRW |
19.0400 KRW |
18.8600 KRW |
| 2026-01-01 |
18.8890 KRW |
6,650,440.6118 |
18.8300 KRW |
18.6900 KRW |
19.1400 KRW |
18.9700 KRW |
| 2025-12-31 |
19.2629 KRW |
9,201,304.8607 |
19.8100 KRW |
18.6300 KRW |
19.8100 KRW |
18.7300 KRW |
| 2025-12-30 |
20.0989 KRW |
7,791,524.5090 |
20.7800 KRW |
19.7100 KRW |
20.7800 KRW |
19.8200 KRW |
| 2025-12-29 |
21.2063 KRW |
410,259.2296 |
21.1000 KRW |
21.1000 KRW |
21.2500 KRW |
21.2200 KRW |
| 2025-12-28 |
21.3398 KRW |
1,535,138.4189 |
21.3600 KRW |
21.2000 KRW |
21.4300 KRW |
21.2000 KRW |
| 2025-12-27 |
21.5011 KRW |
513,896.0196 |
21.4900 KRW |
21.4400 KRW |
21.5800 KRW |
21.4500 KRW |
| 2025-12-26 |
21.3775 KRW |
271,785.0958 |
21.3400 KRW |
21.3100 KRW |
21.5900 KRW |
21.4300 KRW |
| 2025-12-25 |
21.3599 KRW |
577,209.8473 |
21.3200 KRW |
21.2700 KRW |
21.4700 KRW |
21.4000 KRW |
| 2025-12-24 |
21.4595 KRW |
352,703.3556 |
21.3800 KRW |
21.3800 KRW |
21.5600 KRW |
21.5600 KRW |
| 2025-12-23 |
21.6695 KRW |
420,700.6029 |
21.6500 KRW |
21.6400 KRW |
21.7800 KRW |
21.6400 KRW |
| 2025-12-22 |
21.6887 KRW |
921,891.7740 |
21.8900 KRW |
21.6200 KRW |
21.9300 KRW |
21.7700 KRW |
| 2025-12-21 |
21.9351 KRW |
488,268.7643 |
22.0200 KRW |
21.9000 KRW |
22.0600 KRW |
21.9000 KRW |
| 2025-12-20 |
22.3737 KRW |
413,140.0889 |
22.4300 KRW |
22.2600 KRW |
22.4800 KRW |
22.4400 KRW |
| 2025-12-19 |
22.5509 KRW |
486,488.9521 |
22.4800 KRW |
22.4200 KRW |
22.7900 KRW |
22.6400 KRW |
| 2025-12-18 |
19.7455 KRW |
3,880,876.4502 |
21.7600 KRW |
13.2200 KRW |
21.8000 KRW |
21.5800 KRW |
| 2025-12-17 |
21.8855 KRW |
1,082,474.8627 |
22.1000 KRW |
21.7800 KRW |
22.1700 KRW |
21.9600 KRW |
| 2025-12-16 |
22.0843 KRW |
526,107.9019 |
22.0300 KRW |
21.8400 KRW |
22.3600 KRW |
22.1200 KRW |