Identifier on Bithumb: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
15.6833 KRW |
14,842,073.1922 SOPH |
15.5000 KRW |
15.2900 KRW |
15.8900 KRW |
15.6800 KRW |
| 2026-02-02 |
15.9928 KRW |
15,211,899.3271 SOPH |
16.0200 KRW |
15.7500 KRW |
16.2200 KRW |
16.1900 KRW |
| 2026-02-01 |
16.5884 KRW |
34,666,102.9483 SOPH |
16.6500 KRW |
16.2100 KRW |
17.0000 KRW |
16.5900 KRW |
| 2026-01-31 |
15.7146 KRW |
30,632,221.5991 SOPH |
16.4300 KRW |
14.6900 KRW |
16.5800 KRW |
15.9800 KRW |
| 2026-01-30 |
17.8782 KRW |
6,268,749.3858 SOPH |
17.7400 KRW |
17.6300 KRW |
18.2000 KRW |
17.7900 KRW |
| 2026-01-29 |
17.2272 KRW |
12,676,262.2966 SOPH |
17.3500 KRW |
16.9100 KRW |
17.6500 KRW |
17.3000 KRW |
| 2026-01-28 |
18.2160 KRW |
1,287,582.9015 SOPH |
18.1800 KRW |
18.0800 KRW |
18.4200 KRW |
18.2800 KRW |
| 2026-01-27 |
18.0991 KRW |
2,666,714.6858 SOPH |
17.9300 KRW |
17.9100 KRW |
18.2600 KRW |
18.1700 KRW |
| 2026-01-26 |
18.7142 KRW |
12,275,256.7171 SOPH |
17.8800 KRW |
17.8700 KRW |
19.1100 KRW |
18.8200 KRW |
| 2026-01-25 |
18.2254 KRW |
19,563,181.6641 SOPH |
18.7100 KRW |
17.6900 KRW |
18.9900 KRW |
17.9900 KRW |
| 2026-01-24 |
18.7873 KRW |
6,381,090.3846 SOPH |
18.8000 KRW |
18.6000 KRW |
18.9500 KRW |
18.7600 KRW |
| 2026-01-23 |
17.7341 KRW |
4,045,703.5259 SOPH |
17.7100 KRW |
17.4200 KRW |
18.0500 KRW |
17.7400 KRW |
| 2026-01-22 |
17.2885 KRW |
1,845,133.8626 SOPH |
17.1500 KRW |
17.0700 KRW |
17.7000 KRW |
17.4100 KRW |
| 2026-01-21 |
17.1146 KRW |
4,918,253.2783 SOPH |
17.3700 KRW |
16.9100 KRW |
17.4500 KRW |
17.1000 KRW |
| 2026-01-20 |
17.4549 KRW |
9,124,144.9524 SOPH |
17.9000 KRW |
17.0400 KRW |
17.9000 KRW |
17.1300 KRW |
| 2026-01-19 |
18.8790 KRW |
1,657,604.7658 SOPH |
18.7100 KRW |
18.6400 KRW |
19.2000 KRW |
18.9200 KRW |
| 2026-01-18 |
19.9959 KRW |
1,550,777.6099 SOPH |
19.9500 KRW |
19.9200 KRW |
20.1800 KRW |
20.0400 KRW |
| 2026-01-17 |
19.9788 KRW |
2,639,138.6611 SOPH |
20.1200 KRW |
19.7900 KRW |
20.1800 KRW |
19.8300 KRW |
| 2026-01-16 |
20.1117 KRW |
7,793,311.3861 SOPH |
20.1000 KRW |
19.7300 KRW |
20.4600 KRW |
20.2400 KRW |
| 2026-01-15 |
19.6270 KRW |
6,576,413.2430 SOPH |
19.8900 KRW |
19.3000 KRW |
19.9500 KRW |
19.5600 KRW |
| 2026-01-14 |
19.7127 KRW |
14,577,342.5969 SOPH |
19.1600 KRW |
19.1100 KRW |
20.2200 KRW |
20.1000 KRW |
| 2026-01-13 |
18.9155 KRW |
10,370,974.9150 SOPH |
18.7600 KRW |
18.6200 KRW |
19.2500 KRW |
19.1300 KRW |
| 2026-01-12 |
18.2350 KRW |
4,822,051.6613 SOPH |
18.1900 KRW |
18.0200 KRW |
18.4200 KRW |
18.1200 KRW |
| 2026-01-11 |
18.6640 KRW |
6,745,103.2082 SOPH |
18.8200 KRW |
18.4700 KRW |
18.8200 KRW |
18.4900 KRW |
| 2026-01-10 |
18.7226 KRW |
4,692,464.2591 SOPH |
18.7100 KRW |
18.6100 KRW |
18.8100 KRW |
18.8100 KRW |
| 2026-01-09 |
18.5735 KRW |
11,501,628.0865 SOPH |
18.4700 KRW |
18.3100 KRW |
18.7400 KRW |
18.4900 KRW |
| 2026-01-08 |
18.7959 KRW |
12,935,653.8904 SOPH |
18.8700 KRW |
18.6100 KRW |
18.9800 KRW |
18.8100 KRW |
| 2026-01-07 |
19.4976 KRW |
5,505,632.8835 SOPH |
19.6000 KRW |
19.3300 KRW |
19.7400 KRW |
19.4300 KRW |
| 2026-01-06 |
19.4764 KRW |
18,810,405.4458 SOPH |
19.4500 KRW |
18.9200 KRW |
19.9200 KRW |
19.7600 KRW |
| 2026-01-05 |
19.3612 KRW |
12,285,262.4508 SOPH |
19.3500 KRW |
19.1700 KRW |
19.5000 KRW |
19.4700 KRW |
| 2026-01-04 |
19.6213 KRW |
12,411,501.5836 SOPH |
19.7800 KRW |
19.3300 KRW |
19.9800 KRW |
19.5300 KRW |
| 2026-01-03 |
19.1232 KRW |
8,478,859.6904 SOPH |
19.2300 KRW |
18.7800 KRW |
19.4000 KRW |
18.9100 KRW |
| 2026-01-02 |
18.5534 KRW |
12,897,342.7452 SOPH |
18.3600 KRW |
18.1700 KRW |
18.9200 KRW |
18.8600 KRW |
| 2026-01-01 |
17.9186 KRW |
7,856,135.7067 SOPH |
17.8400 KRW |
17.7800 KRW |
18.1900 KRW |
18.1800 KRW |
| 2025-12-31 |
17.7745 KRW |
13,629,874.7251 SOPH |
18.0600 KRW |
17.4500 KRW |
18.0700 KRW |
17.6000 KRW |
| 2025-12-30 |
18.7636 KRW |
8,425,062.2224 SOPH |
18.6600 KRW |
18.5000 KRW |
18.9700 KRW |
18.5600 KRW |
| 2025-12-29 |
18.6592 KRW |
20,989,215.2550 SOPH |
18.3000 KRW |
18.2200 KRW |
19.1500 KRW |
18.3400 KRW |
| 2025-12-28 |
18.4065 KRW |
11,325,002.4564 SOPH |
18.6700 KRW |
18.1100 KRW |
18.7000 KRW |
18.2900 KRW |
| 2025-12-27 |
18.9636 KRW |
12,597,645.2690 SOPH |
18.4700 KRW |
18.4600 KRW |
19.5000 KRW |
18.9500 KRW |
| 2025-12-26 |
18.4914 KRW |
6,786,251.2759 SOPH |
18.7200 KRW |
18.2900 KRW |
18.7600 KRW |
18.4300 KRW |
| 2025-12-25 |
19.5075 KRW |
27,103,817.4767 SOPH |
19.6000 KRW |
19.0200 KRW |
19.8400 KRW |
19.0700 KRW |
| 2025-12-24 |
19.8222 KRW |
18,506,076.0772 SOPH |
19.7800 KRW |
19.5900 KRW |
20.2100 KRW |
20.1600 KRW |
| 2025-12-23 |
21.5200 KRW |
27,879,567.6688 SOPH |
21.3500 KRW |
20.9900 KRW |
22.0600 KRW |
21.2400 KRW |
| 2025-12-22 |
21.3823 KRW |
17,884,305.0083 SOPH |
21.5300 KRW |
21.0600 KRW |
21.7300 KRW |
21.4000 KRW |
| 2025-12-21 |
23.1561 KRW |
84,314,097.7142 SOPH |
22.9700 KRW |
21.5400 KRW |
24.4300 KRW |
21.6600 KRW |
| 2025-12-20 |
23.6588 KRW |
71,497,938.0986 SOPH |
23.9300 KRW |
23.2000 KRW |
24.1900 KRW |
23.8400 KRW |
| 2025-12-19 |
24.5793 KRW |
226,366,825.4976 SOPH |
18.2100 KRW |
18.1700 KRW |
29.0000 KRW |
27.4900 KRW |
| 2025-12-18 |
17.2962 KRW |
8,947,469.0576 SOPH |
18.1900 KRW |
16.7300 KRW |
18.3800 KRW |
16.9400 KRW |
| 2025-12-17 |
18.8324 KRW |
4,169,474.4827 SOPH |
19.4600 KRW |
18.5000 KRW |
19.5600 KRW |
18.6100 KRW |
| 2025-12-16 |
19.7405 KRW |
3,136,468.9042 SOPH |
19.3000 KRW |
19.2100 KRW |
20.1400 KRW |
19.7400 KRW |