Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
56.3681 KRW |
50,717.5095 |
56.3900 KRW |
56.0000 KRW |
56.6800 KRW |
56.0000 KRW |
| 2025-07-17 |
56.4067 KRW |
1,055,235.4004 |
57.1500 KRW |
55.8200 KRW |
57.1500 KRW |
56.9000 KRW |
| 2025-07-16 |
58.3637 KRW |
506,733.3184 |
57.7800 KRW |
57.3400 KRW |
59.2300 KRW |
57.5000 KRW |
| 2025-07-15 |
58.7452 KRW |
19,836.8198 |
57.9800 KRW |
57.9100 KRW |
59.4800 KRW |
59.4800 KRW |
| 2025-07-14 |
59.6628 KRW |
162,981.8606 |
59.6100 KRW |
58.7000 KRW |
60.4400 KRW |
59.6700 KRW |
| 2025-07-13 |
60.7913 KRW |
309,285.0343 |
60.7200 KRW |
60.4000 KRW |
61.0700 KRW |
60.4000 KRW |
| 2025-07-12 |
62.1167 KRW |
1,631,898.7821 |
60.6500 KRW |
60.5600 KRW |
63.0300 KRW |
62.4600 KRW |
| 2025-07-11 |
62.6018 KRW |
2,291,226.4022 |
60.5000 KRW |
60.4800 KRW |
64.0000 KRW |
61.5800 KRW |
| 2025-07-10 |
56.8824 KRW |
152,811.3151 |
57.0900 KRW |
56.2600 KRW |
57.2500 KRW |
57.1300 KRW |
| 2025-07-09 |
56.8654 KRW |
174,911.7483 |
56.8000 KRW |
56.6900 KRW |
57.1600 KRW |
57.1600 KRW |
| 2025-07-08 |
56.7992 KRW |
132,412.6182 |
56.6700 KRW |
56.5400 KRW |
57.0000 KRW |
56.5400 KRW |
| 2025-07-07 |
57.1638 KRW |
136,842.1422 |
56.8100 KRW |
56.8100 KRW |
57.3400 KRW |
56.9400 KRW |
| 2025-07-06 |
57.7768 KRW |
31,485.7480 |
57.6800 KRW |
57.6400 KRW |
57.9400 KRW |
57.6400 KRW |
| 2025-07-05 |
58.2674 KRW |
171,392.8537 |
58.3200 KRW |
58.0600 KRW |
58.4000 KRW |
58.1500 KRW |
| 2025-07-04 |
57.9478 KRW |
218,544.8130 |
58.2700 KRW |
57.6100 KRW |
58.4700 KRW |
58.3800 KRW |
| 2025-07-03 |
59.0017 KRW |
664,071.8009 |
59.5100 KRW |
57.8500 KRW |
60.1000 KRW |
58.7000 KRW |
| 2025-07-02 |
61.6715 KRW |
95,144.0213 |
61.1400 KRW |
61.1400 KRW |
61.9200 KRW |
61.6100 KRW |
| 2025-07-01 |
61.6036 KRW |
415,005.2932 |
61.8600 KRW |
61.4200 KRW |
62.0500 KRW |
61.4200 KRW |
| 2025-06-30 |
61.3277 KRW |
1,008,085.9593 |
61.9300 KRW |
60.2000 KRW |
62.2500 KRW |
61.6200 KRW |
| 2025-06-29 |
62.6182 KRW |
21,253.6166 |
62.6000 KRW |
62.4200 KRW |
62.8000 KRW |
62.6100 KRW |
| 2025-06-28 |
62.9196 KRW |
251,547.1519 |
63.0500 KRW |
62.4700 KRW |
63.1800 KRW |
62.9200 KRW |
| 2025-06-27 |
62.4932 KRW |
468,201.9026 |
62.0100 KRW |
61.0400 KRW |
64.1000 KRW |
64.0800 KRW |
| 2025-06-26 |
62.8111 KRW |
336,813.9652 |
62.5300 KRW |
62.5300 KRW |
63.4600 KRW |
62.7700 KRW |
| 2025-06-25 |
62.8218 KRW |
988,766.2589 |
63.7600 KRW |
61.7500 KRW |
63.7600 KRW |
61.7500 KRW |
| 2025-06-24 |
66.9432 KRW |
2,901,432.0935 |
66.4900 KRW |
64.7400 KRW |
68.1000 KRW |
65.9700 KRW |
| 2025-06-23 |
66.2279 KRW |
529,156.8593 |
66.4900 KRW |
64.7400 KRW |
67.6500 KRW |
67.6000 KRW |
| 2025-06-22 |
65.0291 KRW |
188,650.6350 |
64.8400 KRW |
64.5100 KRW |
65.5900 KRW |
64.7900 KRW |
| 2025-06-21 |
65.6176 KRW |
1,195,579.4379 |
66.1600 KRW |
63.5700 KRW |
66.6800 KRW |
65.4900 KRW |
| 2025-06-20 |
64.4367 KRW |
945,213.3484 |
62.9000 KRW |
62.7300 KRW |
65.0400 KRW |
64.6600 KRW |
| 2025-06-19 |
62.7549 KRW |
24,488.9904 |
62.8500 KRW |
62.6500 KRW |
62.8900 KRW |
62.7900 KRW |
| 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 |