Identifier on Bithumb: KRW-SOON
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
354.0903 KRW |
3,307,767.4961 SOON |
355.0000 KRW |
349.0000 KRW |
359.0000 KRW |
356.0000 KRW |
| 2025-08-26 |
368.5814 KRW |
4,451,306.6405 SOON |
370.0000 KRW |
363.0000 KRW |
375.0000 KRW |
364.0000 KRW |
| 2025-08-25 |
333.6857 KRW |
3,040,822.1698 SOON |
334.0000 KRW |
330.0000 KRW |
337.0000 KRW |
332.0000 KRW |
| 2025-08-24 |
371.2074 KRW |
14,794,493.4261 SOON |
363.0000 KRW |
360.0000 KRW |
379.0000 KRW |
362.0000 KRW |
| 2025-08-23 |
356.4887 KRW |
2,769,792.8123 SOON |
363.0000 KRW |
354.0000 KRW |
363.0000 KRW |
357.0000 KRW |
| 2025-08-22 |
373.0731 KRW |
7,276,160.7550 SOON |
371.0000 KRW |
366.0000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2025-08-21 |
390.2202 KRW |
21,357,133.9300 SOON |
373.0000 KRW |
373.0000 KRW |
401.0000 KRW |
387.0000 KRW |
| 2025-08-20 |
390.7176 KRW |
5,061,834.4588 SOON |
384.0000 KRW |
374.0000 KRW |
402.0000 KRW |
392.0000 KRW |
| 2025-08-19 |
377.8553 KRW |
7,384,931.0655 SOON |
368.0000 KRW |
367.0000 KRW |
388.0000 KRW |
376.0000 KRW |
| 2025-08-18 |
392.3700 KRW |
14,072,254.2879 SOON |
377.0000 KRW |
373.0000 KRW |
409.0000 KRW |
394.0000 KRW |
| 2025-08-17 |
392.7869 KRW |
3,525,741.8913 SOON |
394.0000 KRW |
378.0000 KRW |
404.0000 KRW |
397.0000 KRW |
| 2025-08-16 |
406.5366 KRW |
2,322,192.0222 SOON |
411.0000 KRW |
400.0000 KRW |
416.0000 KRW |
408.0000 KRW |
| 2025-08-15 |
444.7823 KRW |
7,315,354.8274 SOON |
445.0000 KRW |
425.0000 KRW |
458.0000 KRW |
447.0000 KRW |
| 2025-08-14 |
488.3390 KRW |
19,297,212.4443 SOON |
478.0000 KRW |
464.0000 KRW |
514.0000 KRW |
483.0000 KRW |
| 2025-08-13 |
561.9114 KRW |
10,940,734.1694 SOON |
571.0000 KRW |
540.0000 KRW |
584.0000 KRW |
553.0000 KRW |