Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
52.9488 KRW |
4,806,024.0949 |
54.0900 KRW |
51.9500 KRW |
54.0900 KRW |
52.7500 KRW |
| 2025-04-28 |
51.1817 KRW |
18,201,069.9671 |
47.9700 KRW |
47.7100 KRW |
52.9900 KRW |
52.7500 KRW |
| 2025-04-27 |
46.1110 KRW |
777,796.5598 |
45.7200 KRW |
45.4100 KRW |
47.0700 KRW |
45.4100 KRW |
| 2025-04-26 |
46.1540 KRW |
394,171.9227 |
45.9900 KRW |
45.7400 KRW |
46.6900 KRW |
46.4400 KRW |
| 2025-04-25 |
46.9134 KRW |
1,479,553.4367 |
48.6800 KRW |
45.6500 KRW |
48.9400 KRW |
46.4300 KRW |
| 2025-04-24 |
45.2710 KRW |
926,861.6591 |
45.2100 KRW |
44.4900 KRW |
46.0900 KRW |
45.7900 KRW |
| 2025-04-23 |
44.4957 KRW |
3,950,714.7617 |
43.5900 KRW |
42.4100 KRW |
45.8800 KRW |
44.2400 KRW |
| 2025-04-22 |
41.9015 KRW |
2,409,020.3280 |
40.4400 KRW |
40.4400 KRW |
42.9100 KRW |
42.7200 KRW |
| 2025-04-21 |
42.1680 KRW |
2,144,868.0359 |
42.2500 KRW |
40.5900 KRW |
42.8300 KRW |
42.5900 KRW |
| 2025-04-20 |
37.8978 KRW |
1,949,176.3155 |
37.5600 KRW |
37.3100 KRW |
39.0000 KRW |
37.4900 KRW |
| 2025-04-19 |
34.4320 KRW |
710,464.6232 |
34.1400 KRW |
34.0600 KRW |
35.0000 KRW |
34.9400 KRW |
| 2025-04-18 |
33.5054 KRW |
1,590,470.3024 |
33.3700 KRW |
33.3500 KRW |
34.0800 KRW |
33.5800 KRW |
| 2025-04-17 |
32.9868 KRW |
701,052.3418 |
32.3600 KRW |
32.3600 KRW |
33.5000 KRW |
33.1400 KRW |
| 2025-04-16 |
32.9008 KRW |
816,139.4631 |
33.2500 KRW |
32.0100 KRW |
33.5800 KRW |
33.5000 KRW |
| 2025-04-15 |
35.0330 KRW |
749,533.1520 |
35.1900 KRW |
34.4000 KRW |
35.3300 KRW |
34.4000 KRW |
| 2025-04-14 |
35.8049 KRW |
455,645.8900 |
36.7300 KRW |
35.2500 KRW |
36.7300 KRW |
35.8900 KRW |
| 2025-04-13 |
35.7625 KRW |
2,369,731.0997 |
35.9100 KRW |
34.3500 KRW |
37.3800 KRW |
34.8700 KRW |
| 2025-04-12 |
37.6239 KRW |
1,434,742.6991 |
37.3300 KRW |
37.1700 KRW |
38.1000 KRW |
37.5600 KRW |
| 2025-04-11 |
36.7344 KRW |
1,064,934.4257 |
36.2300 KRW |
36.1100 KRW |
37.5800 KRW |
36.4000 KRW |
| 2025-04-10 |
36.8332 KRW |
5,696,013.2964 |
35.1600 KRW |
35.1600 KRW |
43.9700 KRW |
36.1400 KRW |
| 2025-04-09 |
37.0738 KRW |
3,478,758.0367 |
35.1600 KRW |
35.1600 KRW |
43.9700 KRW |
37.1300 KRW |
| 2025-04-08 |
34.4206 KRW |
462,700.8220 |
34.8000 KRW |
33.7800 KRW |
35.0200 KRW |
33.8600 KRW |
| 2025-04-07 |
36.0955 KRW |
656,548.1083 |
36.2700 KRW |
35.5900 KRW |
36.6200 KRW |
36.5100 KRW |
| 2025-04-06 |
35.3018 KRW |
3,557,035.2160 |
36.6900 KRW |
33.6100 KRW |
37.0000 KRW |
34.1400 KRW |
| 2025-04-05 |
40.1713 KRW |
1,854,830.7173 |
40.1500 KRW |
39.8900 KRW |
40.5000 KRW |
40.5000 KRW |
| 2025-04-04 |
40.7578 KRW |
599,446.8288 |
40.6300 KRW |
39.9700 KRW |
41.3900 KRW |
40.7200 KRW |
| 2025-04-03 |
41.1410 KRW |
744,310.1140 |
40.3700 KRW |
40.3700 KRW |
41.7300 KRW |
41.4400 KRW |
| 2025-04-02 |
42.0474 KRW |
4,458,970.3269 |
42.3300 KRW |
40.1900 KRW |
44.0800 KRW |
40.5400 KRW |
| 2025-04-01 |
44.7638 KRW |
1,794,954.5139 |
44.8700 KRW |
44.0000 KRW |
45.5500 KRW |
44.7600 KRW |
| 2025-03-31 |
45.5982 KRW |
2,804,666.2728 |
45.6300 KRW |
44.5000 KRW |
46.9900 KRW |
44.7800 KRW |