Identifier on Bithumb: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
23.8896 KRW |
6,979,745.2274 SOPH |
24.0800 KRW |
23.4300 KRW |
24.5100 KRW |
23.8500 KRW |
| 2025-12-04 |
23.8953 KRW |
2,473,736.0760 SOPH |
24.0800 KRW |
23.4300 KRW |
24.5100 KRW |
23.9000 KRW |
| 2025-12-03 |
24.5294 KRW |
3,122,062.0671 SOPH |
24.4200 KRW |
24.3100 KRW |
24.7700 KRW |
24.6900 KRW |
| 2025-12-02 |
24.6242 KRW |
6,621,644.1900 SOPH |
24.0900 KRW |
24.0900 KRW |
24.9700 KRW |
24.5600 KRW |
| 2025-12-01 |
22.5576 KRW |
4,296,027.6545 SOPH |
22.8000 KRW |
22.2800 KRW |
22.9100 KRW |
22.4500 KRW |
| 2025-11-30 |
24.6860 KRW |
2,206,376.0627 SOPH |
24.7000 KRW |
24.5500 KRW |
24.8600 KRW |
24.5900 KRW |
| 2025-11-29 |
24.7119 KRW |
4,928,301.2312 SOPH |
24.8300 KRW |
24.4200 KRW |
25.0200 KRW |
24.6600 KRW |
| 2025-11-28 |
25.3827 KRW |
12,148,298.0718 SOPH |
25.4300 KRW |
24.9100 KRW |
25.7600 KRW |
25.2700 KRW |
| 2025-11-27 |
25.8727 KRW |
8,020,769.1107 SOPH |
25.6400 KRW |
25.5200 KRW |
26.0600 KRW |
25.9800 KRW |
| 2025-11-26 |
24.8667 KRW |
6,356,069.4664 SOPH |
24.4100 KRW |
24.3400 KRW |
25.4700 KRW |
25.1400 KRW |
| 2025-11-25 |
24.9239 KRW |
7,536,129.2230 SOPH |
24.6600 KRW |
24.4600 KRW |
25.2400 KRW |
25.1700 KRW |
| 2025-11-24 |
24.9792 KRW |
7,639,102.4734 SOPH |
24.5200 KRW |
24.3500 KRW |
25.3300 KRW |
24.9200 KRW |
| 2025-11-23 |
25.0839 KRW |
646,910.1493 SOPH |
25.1100 KRW |
25.0500 KRW |
25.1800 KRW |
25.1600 KRW |
| 2025-11-22 |
25.1168 KRW |
6,122,887.6278 SOPH |
25.2000 KRW |
24.9000 KRW |
25.3000 KRW |
24.9700 KRW |
| 2025-11-21 |
24.6242 KRW |
20,124,311.9624 SOPH |
24.5500 KRW |
24.0400 KRW |
25.3000 KRW |
24.7600 KRW |
| 2025-11-20 |
25.5857 KRW |
13,797,317.7022 SOPH |
26.7800 KRW |
24.8800 KRW |
26.7800 KRW |
25.6500 KRW |
| 2025-11-19 |
26.7629 KRW |
10,495,183.7189 SOPH |
27.2000 KRW |
25.8600 KRW |
27.7100 KRW |
26.7700 KRW |
| 2025-11-18 |
25.8948 KRW |
4,222,438.6855 SOPH |
25.4400 KRW |
25.3500 KRW |
26.2600 KRW |
26.0900 KRW |
| 2025-11-17 |
26.2188 KRW |
11,483,929.9199 SOPH |
27.6000 KRW |
25.5600 KRW |
27.7100 KRW |
25.8400 KRW |
| 2025-11-16 |
28.0818 KRW |
5,842,088.9350 SOPH |
28.7400 KRW |
27.7000 KRW |
28.7600 KRW |
27.8300 KRW |
| 2025-11-15 |
29.1342 KRW |
6,901,463.8921 SOPH |
29.9500 KRW |
25.0000 KRW |
30.2500 KRW |
29.5300 KRW |
| 2025-11-14 |
30.1136 KRW |
5,744,550.5594 SOPH |
30.0000 KRW |
29.4500 KRW |
30.6600 KRW |
29.7800 KRW |
| 2025-11-13 |
31.0870 KRW |
9,077,530.4776 SOPH |
32.6100 KRW |
30.1500 KRW |
32.8100 KRW |
30.6900 KRW |
| 2025-11-12 |
32.2246 KRW |
3,043,551.9119 SOPH |
32.9800 KRW |
31.6900 KRW |
33.1600 KRW |
31.9200 KRW |
| 2025-11-11 |
33.2489 KRW |
2,446,809.4565 SOPH |
33.6800 KRW |
32.8200 KRW |
33.6800 KRW |
32.9700 KRW |
| 2025-11-10 |
34.9329 KRW |
5,415,179.9331 SOPH |
34.5800 KRW |
34.2500 KRW |
36.0200 KRW |
34.8500 KRW |
| 2025-11-09 |
34.6099 KRW |
5,952,240.5944 SOPH |
34.4600 KRW |
34.2100 KRW |
34.8200 KRW |
34.4400 KRW |
| 2025-11-08 |
34.2849 KRW |
6,579,584.6858 SOPH |
34.7600 KRW |
33.7900 KRW |
34.9000 KRW |
34.5400 KRW |
| 2025-11-07 |
34.6352 KRW |
10,086,096.7411 SOPH |
33.4700 KRW |
33.2600 KRW |
35.9600 KRW |
35.5500 KRW |
| 2025-11-06 |
32.5236 KRW |
5,697,721.5906 SOPH |
32.6600 KRW |
31.6700 KRW |
33.2200 KRW |
33.1300 KRW |
| 2025-11-05 |
34.1962 KRW |
17,691,573.5762 SOPH |
33.6100 KRW |
33.4300 KRW |
35.1900 KRW |
34.0500 KRW |
| 2025-11-04 |
32.7123 KRW |
3,481,531.8337 SOPH |
33.4100 KRW |
31.9600 KRW |
33.6800 KRW |
32.2100 KRW |
| 2025-11-03 |
34.1373 KRW |
16,130,241.2865 SOPH |
35.6500 KRW |
33.2500 KRW |
35.6500 KRW |
33.5900 KRW |
| 2025-11-02 |
37.3576 KRW |
7,485,470.2741 SOPH |
37.9400 KRW |
36.8000 KRW |
37.9400 KRW |
37.5400 KRW |
| 2025-11-01 |
37.4751 KRW |
4,369,219.4269 SOPH |
37.0800 KRW |
37.0000 KRW |
37.8600 KRW |
37.2100 KRW |
| 2025-10-31 |
36.4860 KRW |
5,651,251.3333 SOPH |
36.8600 KRW |
36.0900 KRW |
36.9700 KRW |
36.6900 KRW |
| 2025-10-30 |
36.3509 KRW |
15,191,636.7803 SOPH |
36.2400 KRW |
35.7000 KRW |
36.9600 KRW |
36.0000 KRW |
| 2025-10-29 |
38.1572 KRW |
16,035,889.5135 SOPH |
38.9500 KRW |
37.2000 KRW |
39.1400 KRW |
38.3600 KRW |
| 2025-10-28 |
39.9661 KRW |
9,124,780.6518 SOPH |
40.7900 KRW |
39.0200 KRW |
41.0100 KRW |
39.2300 KRW |
| 2025-10-27 |
42.3517 KRW |
10,525,124.6321 SOPH |
42.5500 KRW |
41.8200 KRW |
42.9300 KRW |
42.1300 KRW |
| 2025-10-26 |
42.3273 KRW |
8,095,777.4772 SOPH |
42.6300 KRW |
41.8700 KRW |
43.0000 KRW |
42.8600 KRW |
| 2025-10-25 |
42.7804 KRW |
8,211,295.9931 SOPH |
43.1800 KRW |
42.0000 KRW |
43.2600 KRW |
42.0500 KRW |
| 2025-10-24 |
45.2374 KRW |
24,532,993.4981 SOPH |
46.0300 KRW |
44.4100 KRW |
46.3300 KRW |
46.0100 KRW |
| 2025-10-23 |
46.1991 KRW |
59,963,883.8047 SOPH |
45.4900 KRW |
44.7600 KRW |
47.6300 KRW |
45.2600 KRW |
| 2025-10-22 |
42.1431 KRW |
84,803,651.2787 SOPH |
40.4600 KRW |
40.2600 KRW |
44.3500 KRW |
40.8900 KRW |
| 2025-10-21 |
43.5022 KRW |
158,654,079.1749 SOPH |
42.3400 KRW |
38.9000 KRW |
47.5100 KRW |
40.5700 KRW |
| 2025-10-20 |
35.7167 KRW |
5,468,338.0974 SOPH |
36.0000 KRW |
35.1100 KRW |
36.3000 KRW |
35.5500 KRW |
| 2025-10-19 |
34.0042 KRW |
5,052,584.7158 SOPH |
34.1300 KRW |
33.6600 KRW |
34.2700 KRW |
33.8700 KRW |
| 2025-10-18 |
33.6068 KRW |
2,900,979.4684 SOPH |
33.8200 KRW |
33.2500 KRW |
33.9400 KRW |
33.7700 KRW |
| 2025-10-17 |
33.2778 KRW |
5,363,428.9147 SOPH |
32.9200 KRW |
32.7500 KRW |
33.7900 KRW |
33.5700 KRW |