Market [unlinked] / KRW
Identifier on Bithumb: KRW-SOLV
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
42.7200 KRW |
792,786.3268 |
42.8700 KRW |
42.0600 KRW |
43.7000 KRW |
43.1600 KRW |
| 2025-03-29 |
43.0249 KRW |
2,017,095.9171 |
43.0200 KRW |
42.7100 KRW |
43.7000 KRW |
42.9200 KRW |
| 2025-03-28 |
46.6179 KRW |
1,512,022.9125 |
46.7300 KRW |
45.6200 KRW |
47.3900 KRW |
46.4900 KRW |
| 2025-03-27 |
51.2443 KRW |
1,915,140.1451 |
52.3700 KRW |
50.5500 KRW |
52.3700 KRW |
51.3600 KRW |
| 2025-03-26 |
52.0876 KRW |
681,580.8831 |
52.5000 KRW |
51.5000 KRW |
52.8800 KRW |
52.8800 KRW |
| 2025-03-25 |
52.8439 KRW |
814,995.3702 |
53.2100 KRW |
52.2100 KRW |
53.3100 KRW |
52.9000 KRW |
| 2025-03-24 |
52.4074 KRW |
937,958.4036 |
52.4100 KRW |
52.1200 KRW |
53.3100 KRW |
52.9800 KRW |
| 2025-03-23 |
51.4485 KRW |
8,019,580.4015 |
52.1200 KRW |
50.0000 KRW |
53.4100 KRW |
52.3800 KRW |
| 2025-03-22 |
52.4556 KRW |
1,260,549.9133 |
52.1200 KRW |
52.1000 KRW |
53.4100 KRW |
52.3500 KRW |
| 2025-03-21 |
52.5845 KRW |
1,145,989.7508 |
53.0800 KRW |
52.2100 KRW |
53.1400 KRW |
52.4900 KRW |
| 2025-03-20 |
54.3038 KRW |
3,302,993.4933 |
55.3300 KRW |
53.0700 KRW |
55.3300 KRW |
54.6900 KRW |
| 2025-03-19 |
56.9979 KRW |
7,494,271.9746 |
55.8600 KRW |
55.8000 KRW |
58.3100 KRW |
58.3100 KRW |
| 2025-03-18 |
54.6849 KRW |
4,015,569.5205 |
56.2700 KRW |
54.0200 KRW |
56.2700 KRW |
54.8700 KRW |
| 2025-03-17 |
59.6915 KRW |
2,026,026.0562 |
59.6200 KRW |
59.0100 KRW |
60.2700 KRW |
59.4500 KRW |
| 2025-03-16 |
59.8052 KRW |
5,663,591.1620 |
60.4700 KRW |
58.8700 KRW |
61.5100 KRW |
58.9800 KRW |
| 2025-03-15 |
61.3036 KRW |
6,933,344.0963 |
62.4200 KRW |
60.4800 KRW |
62.4200 KRW |
61.6000 KRW |
| 2025-03-14 |
65.5645 KRW |
13,707,996.1243 |
65.9100 KRW |
63.6600 KRW |
67.7500 KRW |
63.9300 KRW |
| 2025-03-13 |
68.9193 KRW |
52,107,726.6396 |
76.8000 KRW |
63.2800 KRW |
79.8000 KRW |
65.2100 KRW |
| 2025-03-12 |
61.3195 KRW |
7,731,145.8237 |
61.8700 KRW |
60.1900 KRW |
62.9200 KRW |
62.1000 KRW |
| 2025-03-11 |
61.4339 KRW |
4,638,516.0889 |
57.3000 KRW |
57.2000 KRW |
64.3400 KRW |
60.6600 KRW |
| 2025-03-10 |
61.8992 KRW |
8,236,736.6567 |
61.0000 KRW |
58.9800 KRW |
63.7100 KRW |
61.0600 KRW |
| 2025-03-09 |
53.5414 KRW |
10,121,894.9907 |
55.7200 KRW |
51.8600 KRW |
55.9200 KRW |
53.8200 KRW |
| 2025-03-08 |
62.5572 KRW |
7,470,354.1123 |
61.0400 KRW |
60.1100 KRW |
65.2900 KRW |
63.0900 KRW |
| 2025-03-07 |
67.8410 KRW |
4,825,681.2845 |
68.4000 KRW |
64.6100 KRW |
69.6000 KRW |
65.2300 KRW |
| 2025-03-06 |
63.1726 KRW |
8,988,548.2095 |
61.9900 KRW |
60.1100 KRW |
65.7600 KRW |
61.5400 KRW |
| 2025-03-05 |
60.7297 KRW |
7,863,846.0703 |
62.5600 KRW |
58.0800 KRW |
63.8600 KRW |
61.8300 KRW |
| 2025-03-04 |
65.3626 KRW |
18,962,352.0953 |
64.5000 KRW |
61.7300 KRW |
68.9000 KRW |
65.4700 KRW |
| 2025-03-03 |
58.1703 KRW |
8,983,173.9342 |
56.6900 KRW |
56.2000 KRW |
59.8000 KRW |
56.7400 KRW |
| 2025-03-02 |
61.4742 KRW |
14,046,905.1090 |
58.7100 KRW |
58.1500 KRW |
65.7500 KRW |
62.6000 KRW |
| 2025-03-01 |
53.3958 KRW |
14,036,836.3991 |
52.7800 KRW |
51.8700 KRW |
55.5900 KRW |
52.8900 KRW |
| 2025-02-28 |
58.5176 KRW |
7,278,287.1988 |
57.1800 KRW |
56.5900 KRW |
61.1600 KRW |
58.2700 KRW |
| 2025-02-27 |
54.1357 KRW |
27,540,008.1529 |
52.9700 KRW |
50.7500 KRW |
57.1400 KRW |
53.4900 KRW |
| 2025-02-26 |
53.6821 KRW |
13,174,465.9989 |
52.9700 KRW |
50.7500 KRW |
56.6300 KRW |
53.4300 KRW |
| 2025-02-25 |
49.4332 KRW |
19,869,101.9779 |
47.8100 KRW |
47.2100 KRW |
50.8700 KRW |
48.8000 KRW |
| 2025-02-24 |
45.4971 KRW |
10,688,407.7825 |
47.1200 KRW |
42.5800 KRW |
47.4900 KRW |
43.7300 KRW |
| 2025-02-23 |
51.6854 KRW |
3,286,458.8822 |
52.2000 KRW |
50.9800 KRW |
52.5200 KRW |
51.6300 KRW |
| 2025-02-22 |
56.1756 KRW |
25,496,636.4958 |
58.7900 KRW |
53.7700 KRW |
59.2100 KRW |
56.2900 KRW |
| 2025-02-21 |
50.1808 KRW |
24,336,583.4353 |
52.9900 KRW |
48.2500 KRW |
53.5500 KRW |
48.7100 KRW |
| 2025-02-20 |
49.6477 KRW |
9,819,696.8921 |
48.8100 KRW |
48.4500 KRW |
50.5400 KRW |
50.2000 KRW |
| 2025-02-19 |
46.4866 KRW |
4,328,788.3785 |
46.5100 KRW |
45.5500 KRW |
47.7100 KRW |
46.9600 KRW |