Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
332.4455 KRW |
509,601.3610 |
325.0000 KRW |
324.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2025-07-19 |
318.4234 KRW |
119,479.3771 |
309.0000 KRW |
309.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2025-07-18 |
316.7738 KRW |
74,425.7325 |
319.0000 KRW |
311.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2025-07-17 |
320.2233 KRW |
222,105.8765 |
324.0000 KRW |
314.0000 KRW |
325.0000 KRW |
323.0000 KRW |
| 2025-07-16 |
320.9618 KRW |
316,357.9282 |
318.0000 KRW |
314.0000 KRW |
329.0000 KRW |
320.0000 KRW |
| 2025-07-15 |
306.8304 KRW |
70,648.0126 |
303.0000 KRW |
301.0000 KRW |
312.0000 KRW |
309.0000 KRW |
| 2025-07-14 |
306.5814 KRW |
158,797.3055 |
310.0000 KRW |
303.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-07-13 |
314.3601 KRW |
100,863.2566 |
315.0000 KRW |
311.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2025-07-12 |
306.8274 KRW |
255,322.2895 |
311.0000 KRW |
303.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-07-11 |
302.0668 KRW |
251,820.9682 |
309.0000 KRW |
293.0000 KRW |
310.0000 KRW |
294.0000 KRW |
| 2025-07-10 |
296.8885 KRW |
35,185.4795 |
294.0000 KRW |
293.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-07-09 |
290.5056 KRW |
60,992.3238 |
286.0000 KRW |
285.0000 KRW |
293.0000 KRW |
292.0000 KRW |
| 2025-07-08 |
287.0399 KRW |
105,364.0118 |
283.0000 KRW |
282.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-07-07 |
288.6109 KRW |
57,234.3055 |
289.0000 KRW |
286.0000 KRW |
292.0000 KRW |
289.0000 KRW |
| 2025-07-06 |
289.5785 KRW |
25,586.0457 |
289.0000 KRW |
288.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2025-07-05 |
291.2139 KRW |
314,803.8087 |
293.0000 KRW |
285.0000 KRW |
296.0000 KRW |
292.0000 KRW |
| 2025-07-04 |
276.5251 KRW |
86,511.5612 |
284.0000 KRW |
270.0000 KRW |
284.0000 KRW |
275.0000 KRW |
| 2025-07-03 |
284.1120 KRW |
44,959.5130 |
286.0000 KRW |
280.0000 KRW |
286.0000 KRW |
284.0000 KRW |
| 2025-07-02 |
278.0081 KRW |
87,745.1322 |
274.0000 KRW |
273.0000 KRW |
284.0000 KRW |
284.0000 KRW |
| 2025-07-01 |
261.2303 KRW |
84,314.9692 |
262.0000 KRW |
259.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2025-06-30 |
269.7938 KRW |
73,858.7408 |
267.0000 KRW |
267.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-06-29 |
272.3628 KRW |
30,578.8256 |
272.0000 KRW |
270.0000 KRW |
274.0000 KRW |
274.0000 KRW |
| 2025-06-28 |
266.1165 KRW |
55,713.6068 |
262.0000 KRW |
262.0000 KRW |
268.0000 KRW |
268.0000 KRW |
| 2025-06-27 |
260.1983 KRW |
5,764.6083 |
257.0000 KRW |
257.0000 KRW |
262.0000 KRW |
258.0000 KRW |
| 2025-06-26 |
253.6946 KRW |
394,271.3590 |
267.0000 KRW |
248.0000 KRW |
267.0000 KRW |
256.0000 KRW |
| 2025-06-25 |
274.0124 KRW |
71,865.6204 |
278.0000 KRW |
272.0000 KRW |
278.0000 KRW |
274.0000 KRW |
| 2025-06-24 |
283.7512 KRW |
349,989.5815 |
273.0000 KRW |
267.0000 KRW |
293.0000 KRW |
285.0000 KRW |
| 2025-06-23 |
278.8186 KRW |
141,558.6447 |
273.0000 KRW |
267.0000 KRW |
288.0000 KRW |
287.0000 KRW |
| 2025-06-22 |
260.2746 KRW |
178,407.5299 |
257.0000 KRW |
254.0000 KRW |
262.0000 KRW |
262.0000 KRW |
| 2025-06-21 |
269.9287 KRW |
152,144.2983 |
277.0000 KRW |
263.0000 KRW |
278.0000 KRW |
263.0000 KRW |
| 2025-06-20 |
277.0226 KRW |
56,090.2315 |
279.0000 KRW |
273.0000 KRW |
281.0000 KRW |
274.0000 KRW |
| 2025-06-19 |
280.1568 KRW |
50,578.0781 |
281.0000 KRW |
278.0000 KRW |
284.0000 KRW |
283.0000 KRW |
| 2025-06-18 |
286.2617 KRW |
7,748.2277 |
286.0000 KRW |
285.0000 KRW |
288.0000 KRW |
288.0000 KRW |
| 2025-06-17 |
279.0400 KRW |
157,397.0556 |
281.0000 KRW |
276.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2025-06-16 |
299.4192 KRW |
46,053.1943 |
298.0000 KRW |
298.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2025-06-15 |
294.6175 KRW |
89,399.9866 |
295.0000 KRW |
294.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-06-14 |
294.5741 KRW |
59,898.4912 |
298.0000 KRW |
291.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-06-13 |
298.9893 KRW |
114,467.5607 |
297.0000 KRW |
296.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-06-12 |
303.1078 KRW |
42,645.4754 |
309.0000 KRW |
299.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-06-11 |
327.7792 KRW |
257,407.9412 |
332.0000 KRW |
318.0000 KRW |
333.0000 KRW |
318.0000 KRW |
| 2025-06-10 |
331.0782 KRW |
446,458.3237 |
323.0000 KRW |
321.0000 KRW |
338.0000 KRW |
331.0000 KRW |
| 2025-06-09 |
324.5677 KRW |
14,098.2973 |
323.0000 KRW |
321.0000 KRW |
327.0000 KRW |
327.0000 KRW |
| 2025-06-08 |
325.0227 KRW |
149,722.5601 |
322.0000 KRW |
322.0000 KRW |
329.0000 KRW |
323.0000 KRW |
| 2025-06-07 |
325.7493 KRW |
332,009.6608 |
327.0000 KRW |
324.0000 KRW |
327.0000 KRW |
326.0000 KRW |
| 2025-06-06 |
325.1553 KRW |
188,447.2344 |
333.0000 KRW |
321.0000 KRW |
334.0000 KRW |
322.0000 KRW |
| 2025-06-05 |
331.5828 KRW |
339,561.7500 |
345.0000 KRW |
319.0000 KRW |
346.0000 KRW |
322.0000 KRW |
| 2025-06-04 |
347.5936 KRW |
62,747.1148 |
353.0000 KRW |
342.0000 KRW |
357.0000 KRW |
346.0000 KRW |
| 2025-06-03 |
355.7426 KRW |
129,033.0351 |
355.0000 KRW |
351.0000 KRW |
360.0000 KRW |
353.0000 KRW |
| 2025-06-02 |
344.7963 KRW |
324,084.5712 |
341.0000 KRW |
337.0000 KRW |
350.0000 KRW |
348.0000 KRW |
| 2025-06-01 |
352.9369 KRW |
305,452.6859 |
354.0000 KRW |
351.0000 KRW |
358.0000 KRW |
357.0000 KRW |