Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
64.9794 KRW |
275,676.1655 |
64.6600 KRW |
64.4500 KRW |
65.0300 KRW |
64.9900 KRW |
| 2025-06-17 |
63.1871 KRW |
854,468.3921 |
61.6000 KRW |
61.2500 KRW |
64.9100 KRW |
64.3600 KRW |
| 2025-06-16 |
65.0530 KRW |
760,126.9267 |
63.8100 KRW |
63.7500 KRW |
66.1200 KRW |
64.8900 KRW |
| 2025-06-15 |
63.4927 KRW |
132,910.0616 |
63.1800 KRW |
63.1600 KRW |
63.6800 KRW |
63.1600 KRW |
| 2025-06-14 |
63.4494 KRW |
927,579.4281 |
63.1900 KRW |
62.8600 KRW |
64.8500 KRW |
63.7000 KRW |
| 2025-06-13 |
64.5018 KRW |
1,108,324.2076 |
64.2000 KRW |
63.7100 KRW |
65.4800 KRW |
64.1400 KRW |
| 2025-06-12 |
62.9860 KRW |
7,825,926.9852 |
61.4800 KRW |
61.0400 KRW |
64.6000 KRW |
63.3000 KRW |
| 2025-06-11 |
59.5687 KRW |
616,875.6190 |
59.7200 KRW |
59.3700 KRW |
60.5600 KRW |
59.5600 KRW |
| 2025-06-10 |
61.9286 KRW |
1,890,638.0959 |
61.1300 KRW |
60.6300 KRW |
63.3600 KRW |
62.3000 KRW |
| 2025-06-09 |
61.0339 KRW |
174,244.8347 |
61.1300 KRW |
60.8100 KRW |
61.4000 KRW |
60.8100 KRW |
| 2025-06-08 |
58.9388 KRW |
122,391.7314 |
58.4700 KRW |
58.4700 KRW |
59.7900 KRW |
58.9700 KRW |
| 2025-06-07 |
59.5362 KRW |
3,126,398.7039 |
58.2100 KRW |
57.7200 KRW |
61.5000 KRW |
58.3700 KRW |
| 2025-06-06 |
58.1145 KRW |
951,861.0947 |
59.3400 KRW |
55.0000 KRW |
59.5600 KRW |
58.6900 KRW |
| 2025-06-05 |
59.4803 KRW |
1,487,175.7489 |
59.3000 KRW |
58.1700 KRW |
61.4400 KRW |
59.5900 KRW |
| 2025-06-04 |
59.9430 KRW |
318,399.3361 |
60.0000 KRW |
59.2100 KRW |
60.7800 KRW |
59.5100 KRW |
| 2025-06-03 |
63.0766 KRW |
856,691.2183 |
63.0400 KRW |
62.2900 KRW |
63.5400 KRW |
62.4500 KRW |
| 2025-06-02 |
65.0896 KRW |
2,326,527.3848 |
63.9000 KRW |
63.4900 KRW |
67.0900 KRW |
64.0300 KRW |
| 2025-06-01 |
63.6646 KRW |
2,158,300.6317 |
64.0900 KRW |
62.8900 KRW |
64.4800 KRW |
64.1400 KRW |
| 2025-05-31 |
61.9838 KRW |
10,307,980.6638 |
60.3700 KRW |
58.5300 KRW |
64.9700 KRW |
58.7400 KRW |
| 2025-05-30 |
59.7861 KRW |
1,008,801.4032 |
60.0200 KRW |
58.1500 KRW |
61.1700 KRW |
59.0500 KRW |
| 2025-05-29 |
57.8868 KRW |
1,821,225.5553 |
59.2600 KRW |
56.7300 KRW |
59.4800 KRW |
57.0400 KRW |
| 2025-05-28 |
59.3968 KRW |
1,742,503.7306 |
59.0700 KRW |
57.8300 KRW |
61.6200 KRW |
58.8100 KRW |
| 2025-05-27 |
61.5372 KRW |
802,988.6662 |
61.3900 KRW |
59.9800 KRW |
62.5400 KRW |
60.0300 KRW |
| 2025-05-26 |
62.3006 KRW |
569,356.6903 |
61.9900 KRW |
61.9600 KRW |
62.8800 KRW |
62.1400 KRW |
| 2025-05-25 |
61.2940 KRW |
1,797,405.8653 |
59.6500 KRW |
58.7800 KRW |
62.2200 KRW |
61.8600 KRW |
| 2025-05-24 |
59.4068 KRW |
155,114.4033 |
59.6000 KRW |
59.1400 KRW |
59.7600 KRW |
59.3300 KRW |
| 2025-05-23 |
60.8319 KRW |
868,276.8633 |
61.5400 KRW |
59.8100 KRW |
61.5700 KRW |
60.0200 KRW |
| 2025-05-22 |
63.6360 KRW |
1,548,179.5844 |
62.6300 KRW |
62.0300 KRW |
65.0000 KRW |
64.2300 KRW |
| 2025-05-21 |
59.2513 KRW |
2,110,049.1204 |
59.3400 KRW |
58.0000 KRW |
60.7700 KRW |
58.7600 KRW |
| 2025-05-20 |
61.5180 KRW |
568,823.7496 |
61.4000 KRW |
60.4000 KRW |
62.0100 KRW |
61.5700 KRW |
| 2025-05-19 |
63.2093 KRW |
1,307,494.4991 |
63.7800 KRW |
62.6800 KRW |
63.8800 KRW |
63.0800 KRW |
| 2025-05-18 |
62.2028 KRW |
3,774,199.5610 |
63.7200 KRW |
60.3700 KRW |
64.4400 KRW |
62.8800 KRW |
| 2025-05-17 |
62.9021 KRW |
3,445,015.3843 |
64.0900 KRW |
62.0600 KRW |
64.3100 KRW |
62.8500 KRW |
| 2025-05-16 |
59.9646 KRW |
4,344,831.6686 |
61.3300 KRW |
58.4900 KRW |
61.6600 KRW |
59.0900 KRW |
| 2025-05-15 |
62.0039 KRW |
9,844,326.3535 |
57.0500 KRW |
56.9500 KRW |
66.0000 KRW |
60.2000 KRW |
| 2025-05-14 |
61.5177 KRW |
8,687,391.3391 |
59.5700 KRW |
58.4900 KRW |
62.7600 KRW |
59.5900 KRW |
| 2025-05-13 |
62.1563 KRW |
7,840,649.7751 |
55.5000 KRW |
55.5000 KRW |
66.1200 KRW |
62.9000 KRW |
| 2025-05-12 |
56.1722 KRW |
2,978,596.9260 |
55.7000 KRW |
54.5000 KRW |
57.9700 KRW |
55.7500 KRW |
| 2025-05-11 |
58.3667 KRW |
938,504.2037 |
59.3600 KRW |
56.6700 KRW |
59.9900 KRW |
57.1300 KRW |
| 2025-05-10 |
58.5940 KRW |
399,270.9143 |
58.4100 KRW |
57.5900 KRW |
59.5200 KRW |
58.9600 KRW |
| 2025-05-09 |
61.2840 KRW |
1,464,476.5680 |
61.3800 KRW |
59.2400 KRW |
62.8200 KRW |
61.8200 KRW |
| 2025-05-08 |
54.2816 KRW |
2,627,336.8649 |
53.3100 KRW |
52.8200 KRW |
55.4100 KRW |
54.6300 KRW |
| 2025-05-07 |
60.4976 KRW |
30,001,822.3017 |
52.7400 KRW |
52.3100 KRW |
64.5000 KRW |
61.3900 KRW |
| 2025-05-06 |
53.5170 KRW |
3,041,385.3567 |
52.6100 KRW |
51.0600 KRW |
55.9800 KRW |
54.0800 KRW |
| 2025-05-05 |
55.2029 KRW |
641,500.8005 |
55.1400 KRW |
54.2300 KRW |
56.0600 KRW |
55.1900 KRW |
| 2025-05-04 |
55.6663 KRW |
2,204,294.6517 |
56.3600 KRW |
55.1100 KRW |
56.9300 KRW |
56.0000 KRW |
| 2025-05-03 |
53.1015 KRW |
4,423,071.5579 |
51.7900 KRW |
51.2900 KRW |
54.5400 KRW |
53.8000 KRW |
| 2025-05-02 |
52.0990 KRW |
688,510.2574 |
51.9100 KRW |
51.5400 KRW |
52.8800 KRW |
51.5400 KRW |
| 2025-05-01 |
55.5327 KRW |
1,233,299.3394 |
57.1000 KRW |
54.2700 KRW |
57.1400 KRW |
54.4700 KRW |
| 2025-04-30 |
56.2757 KRW |
1,851,266.6094 |
55.4800 KRW |
55.2300 KRW |
56.8300 KRW |
56.0000 KRW |