Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
433.4135 KRW |
189,419.3383 |
434.0000 KRW |
426.0000 KRW |
442.0000 KRW |
438.0000 KRW |
| 2025-05-09 |
445.8498 KRW |
1,373,986.7611 |
440.0000 KRW |
439.0000 KRW |
453.0000 KRW |
452.0000 KRW |
| 2025-05-08 |
423.0891 KRW |
1,055,110.1105 |
401.0000 KRW |
400.0000 KRW |
439.0000 KRW |
426.0000 KRW |
| 2025-05-07 |
404.4229 KRW |
714,336.4594 |
390.0000 KRW |
387.0000 KRW |
416.0000 KRW |
408.0000 KRW |
| 2025-05-06 |
373.0639 KRW |
761,580.7383 |
397.0000 KRW |
351.0000 KRW |
399.0000 KRW |
379.0000 KRW |
| 2025-05-05 |
409.0880 KRW |
737,665.0706 |
405.0000 KRW |
394.0000 KRW |
422.0000 KRW |
414.0000 KRW |
| 2025-05-04 |
385.0044 KRW |
453,618.4525 |
387.0000 KRW |
381.0000 KRW |
392.0000 KRW |
385.0000 KRW |
| 2025-05-03 |
404.0877 KRW |
375,313.8990 |
409.0000 KRW |
396.0000 KRW |
411.0000 KRW |
407.0000 KRW |
| 2025-05-02 |
443.4631 KRW |
1,030,998.8057 |
444.0000 KRW |
432.0000 KRW |
452.0000 KRW |
441.0000 KRW |
| 2025-05-01 |
459.4287 KRW |
2,065,030.8690 |
458.0000 KRW |
443.0000 KRW |
477.0000 KRW |
470.0000 KRW |
| 2025-04-30 |
424.0459 KRW |
1,934,910.3619 |
409.0000 KRW |
406.0000 KRW |
440.0000 KRW |
422.0000 KRW |
| 2025-04-29 |
382.8689 KRW |
547,792.9223 |
391.0000 KRW |
375.0000 KRW |
391.0000 KRW |
378.0000 KRW |
| 2025-04-28 |
395.3534 KRW |
1,755,191.6134 |
389.0000 KRW |
380.0000 KRW |
411.0000 KRW |
402.0000 KRW |
| 2025-04-27 |
355.3865 KRW |
154,875.8616 |
358.0000 KRW |
350.0000 KRW |
361.0000 KRW |
354.0000 KRW |
| 2025-04-26 |
365.6505 KRW |
119,330.7647 |
364.0000 KRW |
362.0000 KRW |
369.0000 KRW |
368.0000 KRW |
| 2025-04-25 |
365.1953 KRW |
298,187.1832 |
366.0000 KRW |
358.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2025-04-24 |
352.5098 KRW |
191,151.8360 |
354.0000 KRW |
348.0000 KRW |
356.0000 KRW |
355.0000 KRW |
| 2025-04-23 |
364.1912 KRW |
708,526.3454 |
367.0000 KRW |
359.0000 KRW |
372.0000 KRW |
362.0000 KRW |
| 2025-04-22 |
333.0534 KRW |
174,551.7469 |
330.0000 KRW |
328.0000 KRW |
338.0000 KRW |
336.0000 KRW |
| 2025-04-21 |
325.4948 KRW |
48,120.3727 |
330.0000 KRW |
319.0000 KRW |
330.0000 KRW |
323.0000 KRW |
| 2025-04-20 |
323.2377 KRW |
75,513.1882 |
324.0000 KRW |
320.0000 KRW |
329.0000 KRW |
326.0000 KRW |
| 2025-04-19 |
337.4783 KRW |
139,734.3554 |
336.0000 KRW |
331.0000 KRW |
340.0000 KRW |
340.0000 KRW |
| 2025-04-18 |
336.2255 KRW |
541,774.7427 |
340.0000 KRW |
319.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2025-04-17 |
348.1927 KRW |
131,198.2664 |
350.0000 KRW |
343.0000 KRW |
355.0000 KRW |
346.0000 KRW |
| 2025-04-16 |
348.4430 KRW |
3,965,292.3777 |
344.0000 KRW |
340.0000 KRW |
358.0000 KRW |
351.0000 KRW |
| 2025-04-15 |
345.6682 KRW |
219,833.5194 |
345.0000 KRW |
340.0000 KRW |
350.0000 KRW |
343.0000 KRW |
| 2025-04-14 |
331.3541 KRW |
46,853.6927 |
334.0000 KRW |
327.0000 KRW |
336.0000 KRW |
332.0000 KRW |
| 2025-04-13 |
326.2679 KRW |
303,431.5727 |
332.0000 KRW |
316.0000 KRW |
342.0000 KRW |
318.0000 KRW |
| 2025-04-12 |
344.1593 KRW |
144,996.5750 |
339.0000 KRW |
338.0000 KRW |
348.0000 KRW |
342.0000 KRW |
| 2025-04-11 |
354.5061 KRW |
603,074.1285 |
349.0000 KRW |
342.0000 KRW |
367.0000 KRW |
343.0000 KRW |
| 2025-04-10 |
308.3759 KRW |
1,275,046.6507 |
285.0000 KRW |
285.0000 KRW |
322.0000 KRW |
303.0000 KRW |
| 2025-04-09 |
302.7323 KRW |
228,031.9964 |
285.0000 KRW |
285.0000 KRW |
313.0000 KRW |
309.0000 KRW |
| 2025-04-08 |
279.2702 KRW |
897,109.8566 |
290.0000 KRW |
272.0000 KRW |
291.0000 KRW |
274.0000 KRW |
| 2025-04-07 |
285.1884 KRW |
387,818.1055 |
290.0000 KRW |
278.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2025-04-06 |
295.6986 KRW |
244,724.4481 |
318.0000 KRW |
289.0000 KRW |
318.0000 KRW |
289.0000 KRW |
| 2025-04-05 |
325.7160 KRW |
18,784.9531 |
327.0000 KRW |
324.0000 KRW |
329.0000 KRW |
329.0000 KRW |
| 2025-04-04 |
329.5191 KRW |
129,424.5758 |
329.0000 KRW |
326.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-04-03 |
332.1914 KRW |
109,626.0618 |
330.0000 KRW |
330.0000 KRW |
335.0000 KRW |
334.0000 KRW |
| 2025-04-02 |
337.7645 KRW |
690,727.9816 |
339.0000 KRW |
320.0000 KRW |
353.0000 KRW |
322.0000 KRW |
| 2025-04-01 |
355.2906 KRW |
92,841.8668 |
361.0000 KRW |
350.0000 KRW |
364.0000 KRW |
355.0000 KRW |
| 2025-03-31 |
357.6916 KRW |
71,625.1329 |
362.0000 KRW |
353.0000 KRW |
362.0000 KRW |
353.0000 KRW |
| 2025-03-30 |
361.9430 KRW |
130,126.6576 |
364.0000 KRW |
357.0000 KRW |
368.0000 KRW |
367.0000 KRW |
| 2025-03-29 |
362.5428 KRW |
121,981.1127 |
367.0000 KRW |
358.0000 KRW |
369.0000 KRW |
365.0000 KRW |
| 2025-03-28 |
383.6936 KRW |
131,070.8520 |
387.0000 KRW |
378.0000 KRW |
391.0000 KRW |
382.0000 KRW |
| 2025-03-27 |
417.2059 KRW |
215,965.0861 |
419.0000 KRW |
413.0000 KRW |
420.0000 KRW |
419.0000 KRW |
| 2025-03-26 |
412.4790 KRW |
202,975.3322 |
413.0000 KRW |
403.0000 KRW |
417.0000 KRW |
412.0000 KRW |
| 2025-03-25 |
393.9324 KRW |
444,691.8675 |
389.0000 KRW |
387.0000 KRW |
400.0000 KRW |
397.0000 KRW |
| 2025-03-24 |
404.4140 KRW |
149,200.8008 |
405.0000 KRW |
401.0000 KRW |
408.0000 KRW |
404.0000 KRW |
| 2025-03-23 |
402.4436 KRW |
1,702,855.6769 |
394.0000 KRW |
392.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2025-03-22 |
401.7493 KRW |
634,378.3758 |
394.0000 KRW |
392.0000 KRW |
412.0000 KRW |
396.0000 KRW |