Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
401.7493 KRW |
634,378.3758 |
394.0000 KRW |
392.0000 KRW |
412.0000 KRW |
396.0000 KRW |
| 2025-03-21 |
370.7420 KRW |
88,960.2968 |
370.0000 KRW |
366.0000 KRW |
376.0000 KRW |
370.0000 KRW |
| 2025-03-20 |
363.9222 KRW |
143,241.7932 |
370.0000 KRW |
360.0000 KRW |
370.0000 KRW |
365.0000 KRW |
| 2025-03-19 |
368.6654 KRW |
484,481.1044 |
368.0000 KRW |
363.0000 KRW |
377.0000 KRW |
376.0000 KRW |
| 2025-03-18 |
362.2384 KRW |
398,440.0707 |
361.0000 KRW |
355.0000 KRW |
374.0000 KRW |
372.0000 KRW |
| 2025-03-17 |
383.3801 KRW |
228,699.9798 |
381.0000 KRW |
377.0000 KRW |
389.0000 KRW |
385.0000 KRW |
| 2025-03-16 |
360.2498 KRW |
163,471.3071 |
364.0000 KRW |
353.0000 KRW |
369.0000 KRW |
354.0000 KRW |
| 2025-03-15 |
384.1850 KRW |
440,927.1815 |
383.0000 KRW |
381.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2025-03-14 |
370.7258 KRW |
447,328.6000 |
370.0000 KRW |
364.0000 KRW |
382.0000 KRW |
369.0000 KRW |
| 2025-03-13 |
359.1486 KRW |
629,161.2698 |
361.0000 KRW |
350.0000 KRW |
369.0000 KRW |
369.0000 KRW |
| 2025-03-12 |
336.5482 KRW |
217,225.9318 |
328.0000 KRW |
324.0000 KRW |
345.0000 KRW |
342.0000 KRW |
| 2025-03-11 |
331.1126 KRW |
212,091.8647 |
315.0000 KRW |
315.0000 KRW |
339.0000 KRW |
336.0000 KRW |
| 2025-03-10 |
344.6135 KRW |
822,249.3344 |
349.0000 KRW |
328.0000 KRW |
361.0000 KRW |
334.0000 KRW |
| 2025-03-09 |
329.1650 KRW |
423,921.6184 |
344.0000 KRW |
316.0000 KRW |
345.0000 KRW |
323.0000 KRW |
| 2025-03-08 |
361.8861 KRW |
51,110.5475 |
364.0000 KRW |
358.0000 KRW |
369.0000 KRW |
366.0000 KRW |
| 2025-03-07 |
376.8073 KRW |
224,197.7264 |
382.0000 KRW |
372.0000 KRW |
387.0000 KRW |
374.0000 KRW |
| 2025-03-06 |
389.9952 KRW |
35,345.1643 |
393.0000 KRW |
385.0000 KRW |
400.0000 KRW |
391.0000 KRW |
| 2025-03-05 |
399.3998 KRW |
87,484.2313 |
397.0000 KRW |
391.0000 KRW |
409.0000 KRW |
404.0000 KRW |
| 2025-03-04 |
376.6936 KRW |
317,981.9963 |
374.0000 KRW |
360.0000 KRW |
388.0000 KRW |
387.0000 KRW |
| 2025-03-03 |
422.2083 KRW |
854,821.5024 |
436.0000 KRW |
391.0000 KRW |
444.0000 KRW |
397.0000 KRW |
| 2025-03-02 |
456.6730 KRW |
2,551,851.3432 |
440.0000 KRW |
439.0000 KRW |
480.0000 KRW |
475.0000 KRW |
| 2025-03-01 |
424.4178 KRW |
305,027.6176 |
424.0000 KRW |
419.0000 KRW |
433.0000 KRW |
427.0000 KRW |
| 2025-02-28 |
436.3625 KRW |
734,678.0279 |
428.0000 KRW |
426.0000 KRW |
444.0000 KRW |
437.0000 KRW |
| 2025-02-27 |
498.0228 KRW |
9,445,239.0082 |
457.0000 KRW |
440.0000 KRW |
530.0000 KRW |
492.0000 KRW |
| 2025-02-26 |
459.7397 KRW |
836,967.2342 |
457.0000 KRW |
440.0000 KRW |
469.0000 KRW |
463.0000 KRW |
| 2025-02-25 |
421.2156 KRW |
348,818.0449 |
406.0000 KRW |
403.0000 KRW |
430.0000 KRW |
427.0000 KRW |
| 2025-02-24 |
435.8595 KRW |
942,378.8199 |
443.0000 KRW |
412.0000 KRW |
456.0000 KRW |
420.0000 KRW |
| 2025-02-23 |
482.5845 KRW |
205,320.4160 |
483.0000 KRW |
476.0000 KRW |
488.0000 KRW |
488.0000 KRW |
| 2025-02-22 |
502.0216 KRW |
1,357,709.3797 |
491.0000 KRW |
489.0000 KRW |
516.0000 KRW |
503.0000 KRW |
| 2025-02-21 |
479.8974 KRW |
1,143,593.3086 |
501.0000 KRW |
465.0000 KRW |
507.0000 KRW |
470.0000 KRW |
| 2025-02-20 |
480.0868 KRW |
566,765.1537 |
469.0000 KRW |
467.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2025-02-19 |
441.7323 KRW |
177,930.2528 |
443.0000 KRW |
435.0000 KRW |
447.0000 KRW |
442.0000 KRW |
| 2025-02-18 |
432.1682 KRW |
192,123.3149 |
438.0000 KRW |
424.0000 KRW |
441.0000 KRW |
437.0000 KRW |
| 2025-02-17 |
481.4493 KRW |
667,476.2419 |
500.0000 KRW |
468.0000 KRW |
501.0000 KRW |
480.0000 KRW |
| 2025-02-16 |
461.3552 KRW |
81,467.6228 |
462.0000 KRW |
456.0000 KRW |
466.0000 KRW |
457.0000 KRW |
| 2025-02-15 |
456.4230 KRW |
77,682.7639 |
460.0000 KRW |
453.0000 KRW |
462.0000 KRW |
455.0000 KRW |
| 2025-02-14 |
494.2681 KRW |
233,435.5813 |
491.0000 KRW |
480.0000 KRW |
505.0000 KRW |
494.0000 KRW |
| 2025-02-13 |
482.1369 KRW |
236,796.5326 |
485.0000 KRW |
476.0000 KRW |
492.0000 KRW |
487.0000 KRW |
| 2025-02-12 |
498.2740 KRW |
484,554.8730 |
481.0000 KRW |
475.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2025-02-11 |
496.5332 KRW |
381,248.0095 |
497.0000 KRW |
488.0000 KRW |
505.0000 KRW |
494.0000 KRW |
| 2025-02-10 |
486.0219 KRW |
115,619.8820 |
490.0000 KRW |
481.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2025-02-09 |
467.4773 KRW |
596,198.8790 |
479.0000 KRW |
457.0000 KRW |
485.0000 KRW |
473.0000 KRW |
| 2025-02-08 |
502.1258 KRW |
3,278,878.0936 |
494.0000 KRW |
476.0000 KRW |
530.0000 KRW |
511.0000 KRW |
| 2025-02-07 |
451.9269 KRW |
217,304.3098 |
471.0000 KRW |
435.0000 KRW |
471.0000 KRW |
447.0000 KRW |
| 2025-02-06 |
436.8494 KRW |
406,294.9821 |
453.0000 KRW |
429.0000 KRW |
454.0000 KRW |
434.0000 KRW |
| 2025-02-05 |
483.8541 KRW |
998,281.6268 |
496.0000 KRW |
468.0000 KRW |
498.0000 KRW |
469.0000 KRW |
| 2025-02-04 |
494.2880 KRW |
453,736.5978 |
497.0000 KRW |
478.0000 KRW |
511.0000 KRW |
487.0000 KRW |
| 2025-02-03 |
514.8796 KRW |
607,838.9199 |
498.0000 KRW |
494.0000 KRW |
547.0000 KRW |
543.0000 KRW |
| 2025-02-02 |
560.2330 KRW |
988,224.4685 |
608.0000 KRW |
525.0000 KRW |
610.0000 KRW |
539.0000 KRW |
| 2025-02-01 |
676.7414 KRW |
286,442.1032 |
689.0000 KRW |
657.0000 KRW |
695.0000 KRW |
661.0000 KRW |