Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
27.6605 KRW |
53,948,662.1551 |
28.3300 KRW |
26.6400 KRW |
28.6600 KRW |
27.1100 KRW |
| 2025-10-15 |
29.0980 KRW |
37,666,850.1163 |
28.9300 KRW |
27.9400 KRW |
30.1700 KRW |
29.8200 KRW |
| 2025-10-14 |
27.4386 KRW |
18,518,061.1795 |
27.4200 KRW |
27.0200 KRW |
28.0500 KRW |
27.9600 KRW |
| 2025-10-13 |
29.3236 KRW |
43,356,738.5153 |
29.0100 KRW |
28.7200 KRW |
30.3700 KRW |
30.1500 KRW |
| 2025-10-12 |
30.1921 KRW |
37,375,173.4963 |
29.3000 KRW |
29.2700 KRW |
31.2900 KRW |
30.4100 KRW |
| 2025-10-11 |
31.6922 KRW |
35,737,478.6249 |
33.0900 KRW |
30.0900 KRW |
33.4700 KRW |
30.5700 KRW |
| 2025-10-10 |
60.7292 KRW |
735,454.5451 |
59.9300 KRW |
59.8100 KRW |
61.4800 KRW |
60.9500 KRW |
| 2025-10-09 |
61.3070 KRW |
19,118.1909 |
61.3000 KRW |
60.9100 KRW |
61.8000 KRW |
61.6300 KRW |
| 2025-10-08 |
61.6606 KRW |
648,931.5514 |
61.7700 KRW |
60.9000 KRW |
62.2200 KRW |
61.3100 KRW |
| 2025-10-07 |
62.4621 KRW |
603,152.8729 |
61.7200 KRW |
61.4100 KRW |
62.9400 KRW |
61.9000 KRW |
| 2025-10-06 |
61.9414 KRW |
350,004.2654 |
61.6500 KRW |
60.7900 KRW |
62.8700 KRW |
61.8000 KRW |
| 2025-10-05 |
60.2759 KRW |
469,057.3011 |
60.7900 KRW |
59.3300 KRW |
61.3200 KRW |
60.1500 KRW |
| 2025-10-04 |
62.6758 KRW |
265,477.8253 |
62.5600 KRW |
62.5400 KRW |
63.2700 KRW |
62.9400 KRW |
| 2025-10-03 |
62.2060 KRW |
377,566.1942 |
62.5400 KRW |
61.1200 KRW |
63.0000 KRW |
61.1800 KRW |
| 2025-10-02 |
59.8842 KRW |
725,015.9464 |
60.4500 KRW |
59.3000 KRW |
60.6200 KRW |
60.5600 KRW |
| 2025-10-01 |
59.2846 KRW |
507,013.9600 |
59.5100 KRW |
58.8400 KRW |
59.7400 KRW |
59.1300 KRW |
| 2025-09-30 |
62.6105 KRW |
2,183,888.8242 |
61.2100 KRW |
60.9800 KRW |
65.0400 KRW |
61.8500 KRW |
| 2025-09-29 |
62.5852 KRW |
1,414,693.0025 |
65.4100 KRW |
61.2900 KRW |
65.4100 KRW |
61.9600 KRW |
| 2025-09-28 |
66.8175 KRW |
4,513,968.7795 |
67.1700 KRW |
65.2800 KRW |
68.6800 KRW |
66.5000 KRW |
| 2025-09-27 |
72.0791 KRW |
14,265,313.9410 |
65.8100 KRW |
64.8600 KRW |
74.8200 KRW |
72.7900 KRW |
| 2025-09-26 |
66.6571 KRW |
1,770,182.2518 |
64.0500 KRW |
63.6300 KRW |
67.6300 KRW |
66.8100 KRW |
| 2025-09-25 |
60.6007 KRW |
1,398,976.2264 |
58.2600 KRW |
58.2400 KRW |
62.4800 KRW |
61.9600 KRW |
| 2025-09-24 |
58.5716 KRW |
216,159.3415 |
59.0200 KRW |
58.4900 KRW |
59.0500 KRW |
58.6800 KRW |
| 2025-09-23 |
59.2306 KRW |
152,925.6168 |
59.2100 KRW |
58.9100 KRW |
59.7200 KRW |
59.2200 KRW |
| 2025-09-22 |
58.8563 KRW |
3,003,810.8200 |
59.2000 KRW |
57.8000 KRW |
59.7900 KRW |
58.3200 KRW |
| 2025-09-21 |
58.2046 KRW |
509,972.1175 |
57.9100 KRW |
57.9000 KRW |
58.3200 KRW |
58.0700 KRW |
| 2025-09-20 |
57.9372 KRW |
272,033.8257 |
58.0000 KRW |
57.8300 KRW |
58.2000 KRW |
58.0100 KRW |
| 2025-09-19 |
57.9968 KRW |
208,055.8424 |
57.9000 KRW |
57.7100 KRW |
58.2100 KRW |
58.1100 KRW |
| 2025-09-18 |
58.1475 KRW |
247,173.3683 |
58.1300 KRW |
57.9000 KRW |
58.7600 KRW |
58.3500 KRW |
| 2025-09-17 |
57.5101 KRW |
199,503.8441 |
57.7300 KRW |
57.3000 KRW |
57.8000 KRW |
57.5600 KRW |
| 2025-09-16 |
57.6411 KRW |
805,447.4293 |
57.6200 KRW |
57.3900 KRW |
58.1300 KRW |
57.6200 KRW |
| 2025-09-15 |
57.9730 KRW |
19,161.0758 |
58.1800 KRW |
57.7900 KRW |
58.3100 KRW |
58.3100 KRW |
| 2025-09-14 |
58.2123 KRW |
64,186.1270 |
58.0200 KRW |
57.6300 KRW |
58.4100 KRW |
58.0500 KRW |
| 2025-09-13 |
58.5500 KRW |
376,976.7120 |
58.4300 KRW |
58.0400 KRW |
58.9100 KRW |
58.8100 KRW |
| 2025-09-12 |
58.0181 KRW |
151,254.5216 |
57.9800 KRW |
57.7900 KRW |
58.3300 KRW |
58.3300 KRW |
| 2025-09-11 |
58.2380 KRW |
731,277.2105 |
57.7500 KRW |
57.7100 KRW |
59.2100 KRW |
58.3900 KRW |
| 2025-09-10 |
57.8549 KRW |
1,201,767.4138 |
59.2400 KRW |
57.3300 KRW |
59.2400 KRW |
57.8000 KRW |
| 2025-09-09 |
60.3551 KRW |
869,774.1500 |
60.4500 KRW |
60.1200 KRW |
60.7000 KRW |
60.3600 KRW |
| 2025-09-08 |
61.7106 KRW |
373,092.6779 |
61.8000 KRW |
61.2700 KRW |
62.3800 KRW |
62.1900 KRW |
| 2025-09-07 |
64.8729 KRW |
6,237,514.9027 |
61.9300 KRW |
61.9300 KRW |
66.9800 KRW |
65.7100 KRW |
| 2025-09-06 |
59.4303 KRW |
54,544.7576 |
59.1900 KRW |
59.1900 KRW |
59.6100 KRW |
59.3500 KRW |
| 2025-09-05 |
59.3567 KRW |
115,058.7816 |
59.0500 KRW |
58.8600 KRW |
60.0300 KRW |
60.0300 KRW |
| 2025-09-04 |
61.1702 KRW |
208,578.6363 |
60.7400 KRW |
60.6500 KRW |
62.0600 KRW |
61.4100 KRW |
| 2025-09-03 |
59.1142 KRW |
70,978.2562 |
58.6900 KRW |
58.6900 KRW |
59.5500 KRW |
59.2200 KRW |
| 2025-09-02 |
58.8662 KRW |
410,500.6199 |
58.8900 KRW |
58.3200 KRW |
59.2100 KRW |
59.0700 KRW |
| 2025-09-01 |
58.8503 KRW |
45,151.9996 |
59.4300 KRW |
58.2400 KRW |
59.4500 KRW |
58.5800 KRW |
| 2025-08-31 |
59.6537 KRW |
197,796.3842 |
59.5900 KRW |
59.5100 KRW |
59.7900 KRW |
59.6700 KRW |
| 2025-08-30 |
60.7310 KRW |
29,304.8532 |
60.2500 KRW |
60.2300 KRW |
60.8700 KRW |
60.8600 KRW |
| 2025-08-29 |
59.6322 KRW |
52,256.0229 |
59.3500 KRW |
59.3500 KRW |
60.0100 KRW |
59.8800 KRW |
| 2025-08-28 |
60.4608 KRW |
61,512.3720 |
60.2500 KRW |
60.0900 KRW |
60.6700 KRW |
60.5000 KRW |