Identifier on Bithumb: KRW-SOON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1,276.3933 KRW |
2,950,306.4604 SOON |
1,252.0000 KRW |
1,242.0000 KRW |
1,312.0000 KRW |
1,249.0000 KRW |
| 2025-10-15 |
1,255.0290 KRW |
1,242,167.2477 SOON |
1,284.0000 KRW |
1,234.0000 KRW |
1,284.0000 KRW |
1,238.0000 KRW |
| 2025-10-14 |
1,344.3140 KRW |
3,274,547.5710 SOON |
1,405.0000 KRW |
1,268.0000 KRW |
1,421.0000 KRW |
1,285.0000 KRW |
| 2025-10-13 |
1,453.6624 KRW |
14,658,376.1444 SOON |
1,263.0000 KRW |
1,261.0000 KRW |
1,620.0000 KRW |
1,507.0000 KRW |
| 2025-10-12 |
1,345.2259 KRW |
7,253,981.8307 SOON |
1,340.0000 KRW |
1,250.0000 KRW |
1,450.0000 KRW |
1,376.0000 KRW |
| 2025-10-11 |
1,275.9515 KRW |
3,090,344.3353 SOON |
1,208.0000 KRW |
1,188.0000 KRW |
1,349.0000 KRW |
1,308.0000 KRW |
| 2025-10-10 |
1,304.4189 KRW |
13,326,803.8030 SOON |
1,196.0000 KRW |
1,192.0000 KRW |
1,450.0000 KRW |
1,367.0000 KRW |
| 2025-10-09 |
1,262.2398 KRW |
3,501,037.6106 SOON |
1,277.0000 KRW |
1,220.0000 KRW |
1,293.0000 KRW |
1,220.0000 KRW |
| 2025-10-08 |
1,237.9620 KRW |
4,475,195.9477 SOON |
1,228.0000 KRW |
1,196.0000 KRW |
1,285.0000 KRW |
1,230.0000 KRW |
| 2025-10-07 |
1,160.4396 KRW |
13,754,195.7985 SOON |
1,155.0000 KRW |
1,087.0000 KRW |
1,300.0000 KRW |
1,181.0000 KRW |
| 2025-10-06 |
978.8285 KRW |
51,033,571.7328 SOON |
694.0000 KRW |
690.0000 KRW |
1,124.0000 KRW |
1,113.0000 KRW |
| 2025-10-05 |
696.5436 KRW |
2,070,313.1574 SOON |
700.0000 KRW |
678.0000 KRW |
714.0000 KRW |
681.0000 KRW |
| 2025-10-04 |
714.1205 KRW |
3,016,570.9505 SOON |
698.0000 KRW |
694.0000 KRW |
734.0000 KRW |
702.0000 KRW |
| 2025-10-03 |
728.3413 KRW |
5,257,241.0135 SOON |
722.0000 KRW |
682.0000 KRW |
758.0000 KRW |
717.0000 KRW |
| 2025-10-02 |
727.5119 KRW |
16,062,769.1780 SOON |
706.0000 KRW |
614.0000 KRW |
781.0000 KRW |
709.0000 KRW |
| 2025-10-01 |
567.1659 KRW |
1,820,384.2491 SOON |
566.0000 KRW |
561.0000 KRW |
577.0000 KRW |
563.0000 KRW |
| 2025-09-30 |
532.0968 KRW |
4,533,869.5890 SOON |
509.0000 KRW |
506.0000 KRW |
545.0000 KRW |
534.0000 KRW |
| 2025-09-29 |
488.1992 KRW |
2,569,169.4624 SOON |
475.0000 KRW |
467.0000 KRW |
505.0000 KRW |
505.0000 KRW |
| 2025-09-28 |
465.3228 KRW |
1,138,978.5767 SOON |
459.0000 KRW |
456.0000 KRW |
472.0000 KRW |
469.0000 KRW |
| 2025-09-27 |
466.7014 KRW |
536,895.2808 SOON |
468.0000 KRW |
462.0000 KRW |
473.0000 KRW |
468.0000 KRW |
| 2025-09-26 |
478.0972 KRW |
973,973.8672 SOON |
475.0000 KRW |
472.0000 KRW |
493.0000 KRW |
493.0000 KRW |
| 2025-09-25 |
477.2490 KRW |
1,926,267.9090 SOON |
486.0000 KRW |
470.0000 KRW |
487.0000 KRW |
470.0000 KRW |
| 2025-09-24 |
498.7283 KRW |
2,214,611.3950 SOON |
496.0000 KRW |
489.0000 KRW |
509.0000 KRW |
505.0000 KRW |
| 2025-09-23 |
493.5135 KRW |
2,461,184.5839 SOON |
488.0000 KRW |
485.0000 KRW |
506.0000 KRW |
498.0000 KRW |
| 2025-09-22 |
464.7731 KRW |
2,061,632.1805 SOON |
467.0000 KRW |
457.0000 KRW |
478.0000 KRW |
467.0000 KRW |
| 2025-09-21 |
485.8728 KRW |
2,010,251.2790 SOON |
478.0000 KRW |
477.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2025-09-20 |
485.1613 KRW |
1,073,264.8634 SOON |
486.0000 KRW |
479.0000 KRW |
494.0000 KRW |
488.0000 KRW |
| 2025-09-19 |
486.0407 KRW |
5,039,457.6371 SOON |
485.0000 KRW |
472.0000 KRW |
500.0000 KRW |
485.0000 KRW |
| 2025-09-18 |
461.7761 KRW |
1,894,775.1552 SOON |
455.0000 KRW |
455.0000 KRW |
468.0000 KRW |
463.0000 KRW |
| 2025-09-17 |
431.4035 KRW |
1,190,298.6508 SOON |
426.0000 KRW |
419.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2025-09-16 |
434.1272 KRW |
601,484.7797 SOON |
428.0000 KRW |
426.0000 KRW |
441.0000 KRW |
438.0000 KRW |
| 2025-09-15 |
429.6150 KRW |
1,086,150.4767 SOON |
434.0000 KRW |
423.0000 KRW |
436.0000 KRW |
429.0000 KRW |
| 2025-09-14 |
448.3371 KRW |
1,311,852.2595 SOON |
450.0000 KRW |
444.0000 KRW |
455.0000 KRW |
451.0000 KRW |
| 2025-09-13 |
449.3707 KRW |
3,367,446.6438 SOON |
450.0000 KRW |
445.0000 KRW |
455.0000 KRW |
454.0000 KRW |
| 2025-09-12 |
473.0610 KRW |
3,252,927.0167 SOON |
483.0000 KRW |
470.0000 KRW |
483.0000 KRW |
472.0000 KRW |
| 2025-09-11 |
481.2889 KRW |
6,426,286.6793 SOON |
498.0000 KRW |
470.0000 KRW |
499.0000 KRW |
475.0000 KRW |
| 2025-09-10 |
494.3525 KRW |
12,588,020.2420 SOON |
469.0000 KRW |
467.0000 KRW |
514.0000 KRW |
503.0000 KRW |
| 2025-09-09 |
496.5527 KRW |
32,588,062.8479 SOON |
442.0000 KRW |
442.0000 KRW |
546.0000 KRW |
515.0000 KRW |
| 2025-09-08 |
428.3350 KRW |
4,423,343.7787 SOON |
432.0000 KRW |
420.0000 KRW |
437.0000 KRW |
430.0000 KRW |
| 2025-09-07 |
446.5556 KRW |
18,309,095.3429 SOON |
406.0000 KRW |
403.0000 KRW |
470.0000 KRW |
459.0000 KRW |
| 2025-09-06 |
396.3638 KRW |
544,290.5723 SOON |
401.0000 KRW |
393.0000 KRW |
401.0000 KRW |
394.0000 KRW |
| 2025-09-05 |
391.5262 KRW |
2,072,616.9772 SOON |
401.0000 KRW |
378.0000 KRW |
403.0000 KRW |
398.0000 KRW |
| 2025-09-04 |
397.1303 KRW |
1,439,739.5889 SOON |
399.0000 KRW |
389.0000 KRW |
403.0000 KRW |
401.0000 KRW |
| 2025-09-03 |
379.9799 KRW |
851,329.5081 SOON |
381.0000 KRW |
375.0000 KRW |
386.0000 KRW |
381.0000 KRW |
| 2025-09-02 |
366.5855 KRW |
527,905.5089 SOON |
368.0000 KRW |
362.0000 KRW |
372.0000 KRW |
372.0000 KRW |
| 2025-09-01 |
346.8580 KRW |
747,573.9951 SOON |
348.0000 KRW |
344.0000 KRW |
349.0000 KRW |
348.0000 KRW |
| 2025-08-31 |
345.1145 KRW |
438,579.1481 SOON |
342.0000 KRW |
341.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2025-08-30 |
346.1190 KRW |
872,534.8806 SOON |
344.0000 KRW |
342.0000 KRW |
351.0000 KRW |
349.0000 KRW |
| 2025-08-29 |
356.9416 KRW |
1,011,548.5813 SOON |
363.0000 KRW |
352.0000 KRW |
364.0000 KRW |
355.0000 KRW |
| 2025-08-28 |
362.8954 KRW |
1,851,880.3341 SOON |
357.0000 KRW |
355.0000 KRW |
368.0000 KRW |
366.0000 KRW |