Market [unlinked] / KRW
Identifier on Bithumb: KRW-SONIC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |