Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
389.8624 KRW |
490,642.0726 |
396.0000 KRW |
383.0000 KRW |
398.0000 KRW |
388.0000 KRW |
| 2025-05-28 |
393.0305 KRW |
433,846.0695 |
404.0000 KRW |
381.0000 KRW |
406.0000 KRW |
391.0000 KRW |
| 2025-05-27 |
418.0773 KRW |
164,299.4717 |
411.0000 KRW |
411.0000 KRW |
423.0000 KRW |
417.0000 KRW |
| 2025-05-26 |
408.8784 KRW |
87,518.4213 |
408.0000 KRW |
404.0000 KRW |
414.0000 KRW |
410.0000 KRW |
| 2025-05-25 |
405.8100 KRW |
246,124.4681 |
410.0000 KRW |
403.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2025-05-24 |
437.9146 KRW |
98,901.5198 |
440.0000 KRW |
431.0000 KRW |
441.0000 KRW |
431.0000 KRW |
| 2025-05-23 |
444.5248 KRW |
554,424.2075 |
456.0000 KRW |
433.0000 KRW |
458.0000 KRW |
434.0000 KRW |
| 2025-05-22 |
466.5174 KRW |
428,697.3981 |
466.0000 KRW |
463.0000 KRW |
470.0000 KRW |
465.0000 KRW |
| 2025-05-21 |
448.3482 KRW |
1,007,687.6106 |
446.0000 KRW |
439.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2025-05-20 |
437.8232 KRW |
290,875.9276 |
434.0000 KRW |
430.0000 KRW |
444.0000 KRW |
438.0000 KRW |
| 2025-05-19 |
453.2059 KRW |
1,506,735.3950 |
448.0000 KRW |
442.0000 KRW |
465.0000 KRW |
449.0000 KRW |
| 2025-05-18 |
425.8598 KRW |
476,220.3412 |
426.0000 KRW |
408.0000 KRW |
436.0000 KRW |
425.0000 KRW |
| 2025-05-17 |
401.5370 KRW |
43,749.6528 |
399.0000 KRW |
393.0000 KRW |
404.0000 KRW |
403.0000 KRW |
| 2025-05-16 |
420.5389 KRW |
143,035.3895 |
421.0000 KRW |
413.0000 KRW |
423.0000 KRW |
421.0000 KRW |
| 2025-05-15 |
413.4779 KRW |
107,885.2257 |
408.0000 KRW |
407.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2025-05-14 |
452.4889 KRW |
415,573.4701 |
446.0000 KRW |
443.0000 KRW |
462.0000 KRW |
453.0000 KRW |
| 2025-05-13 |
467.4015 KRW |
296,748.7678 |
454.0000 KRW |
454.0000 KRW |
473.0000 KRW |
472.0000 KRW |
| 2025-05-12 |
467.5550 KRW |
775,487.2991 |
460.0000 KRW |
439.0000 KRW |
479.0000 KRW |
473.0000 KRW |
| 2025-05-11 |
467.1339 KRW |
497,535.5582 |
462.0000 KRW |
458.0000 KRW |
475.0000 KRW |
474.0000 KRW |
| 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 |