Identifier on Bithumb: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
35.0790 KRW |
8,988,592.7602 SOPH |
35.9800 KRW |
34.5100 KRW |
36.1000 KRW |
34.7700 KRW |
| 2025-10-15 |
35.6954 KRW |
4,256,969.2299 SOPH |
36.1700 KRW |
35.2600 KRW |
36.3700 KRW |
35.3500 KRW |
| 2025-10-14 |
36.5934 KRW |
10,273,098.2201 SOPH |
35.9900 KRW |
35.9000 KRW |
37.1200 KRW |
36.5500 KRW |
| 2025-10-13 |
37.1386 KRW |
11,283,196.7275 SOPH |
36.3500 KRW |
36.3500 KRW |
38.0100 KRW |
37.6800 KRW |
| 2025-10-12 |
37.5292 KRW |
19,706,115.0937 SOPH |
34.7200 KRW |
34.6500 KRW |
45.3800 KRW |
35.9200 KRW |
| 2025-10-11 |
32.7425 KRW |
12,272,652.2865 SOPH |
33.5800 KRW |
31.0700 KRW |
35.5500 KRW |
31.7300 KRW |
| 2025-10-10 |
37.2901 KRW |
38,584,979.8972 SOPH |
43.2300 KRW |
23.2800 KRW |
44.2000 KRW |
34.3400 KRW |
| 2025-10-09 |
43.3955 KRW |
22,877,277.8334 SOPH |
42.0000 KRW |
41.9800 KRW |
45.0000 KRW |
43.1200 KRW |
| 2025-10-08 |
42.0629 KRW |
3,327,482.5590 SOPH |
41.6900 KRW |
41.6900 KRW |
42.6500 KRW |
42.5000 KRW |
| 2025-10-07 |
40.6908 KRW |
3,784,509.5912 SOPH |
40.9500 KRW |
40.2900 KRW |
41.1800 KRW |
40.6500 KRW |
| 2025-10-06 |
41.9327 KRW |
8,891,310.8363 SOPH |
41.6000 KRW |
41.5700 KRW |
42.2200 KRW |
42.0200 KRW |
| 2025-10-05 |
41.3373 KRW |
3,707,535.1136 SOPH |
41.4500 KRW |
40.8600 KRW |
41.7800 KRW |
41.0100 KRW |
| 2025-10-04 |
41.9858 KRW |
18,373,420.2233 SOPH |
41.4000 KRW |
41.2300 KRW |
42.5200 KRW |
41.8800 KRW |
| 2025-10-03 |
41.9509 KRW |
6,080,240.8594 SOPH |
41.4000 KRW |
41.2300 KRW |
42.5200 KRW |
42.4300 KRW |
| 2025-10-02 |
40.9505 KRW |
8,425,421.3208 SOPH |
40.5200 KRW |
40.3000 KRW |
41.3300 KRW |
41.1300 KRW |
| 2025-10-01 |
40.8231 KRW |
7,350,833.1087 SOPH |
40.2300 KRW |
40.1800 KRW |
41.3200 KRW |
41.2200 KRW |
| 2025-09-30 |
39.0811 KRW |
14,804,973.6621 SOPH |
38.8800 KRW |
38.3200 KRW |
39.5100 KRW |
39.1200 KRW |
| 2025-09-29 |
40.3412 KRW |
5,948,995.0652 SOPH |
41.0400 KRW |
39.8300 KRW |
41.1500 KRW |
39.9500 KRW |
| 2025-09-28 |
40.9188 KRW |
3,235,963.3990 SOPH |
40.6500 KRW |
40.6300 KRW |
41.2900 KRW |
41.2900 KRW |
| 2025-09-27 |
40.9440 KRW |
3,235,054.3862 SOPH |
41.0300 KRW |
40.6500 KRW |
41.2600 KRW |
40.8200 KRW |
| 2025-09-26 |
40.9403 KRW |
3,781,355.5995 SOPH |
40.7200 KRW |
40.6400 KRW |
41.2800 KRW |
40.8300 KRW |
| 2025-09-25 |
40.1023 KRW |
2,895,404.3753 SOPH |
40.8600 KRW |
39.5000 KRW |
40.8900 KRW |
40.1700 KRW |
| 2025-09-24 |
42.3542 KRW |
1,955,799.2312 SOPH |
42.7800 KRW |
42.0100 KRW |
42.7800 KRW |
42.2200 KRW |
| 2025-09-23 |
41.7113 KRW |
8,131,418.5603 SOPH |
40.6000 KRW |
40.4100 KRW |
42.2500 KRW |
42.0500 KRW |
| 2025-09-22 |
40.3094 KRW |
4,479,210.3683 SOPH |
40.6600 KRW |
39.8100 KRW |
40.8000 KRW |
40.0000 KRW |
| 2025-09-21 |
43.4793 KRW |
4,926,043.9623 SOPH |
44.1300 KRW |
43.0100 KRW |
44.2300 KRW |
43.3500 KRW |
| 2025-09-20 |
43.2758 KRW |
2,382,335.9451 SOPH |
43.3300 KRW |
42.9900 KRW |
43.5300 KRW |
43.1800 KRW |
| 2025-09-19 |
43.0785 KRW |
3,318,163.0549 SOPH |
43.3500 KRW |
42.8300 KRW |
43.3500 KRW |
43.1900 KRW |
| 2025-09-18 |
44.9810 KRW |
4,599,120.5196 SOPH |
44.8600 KRW |
44.6700 KRW |
45.2300 KRW |
44.9500 KRW |
| 2025-09-17 |
43.6450 KRW |
7,414,172.7079 SOPH |
43.1600 KRW |
42.5500 KRW |
44.5800 KRW |
44.4600 KRW |
| 2025-09-16 |
42.9928 KRW |
2,541,705.6701 SOPH |
42.6100 KRW |
42.4600 KRW |
43.3600 KRW |
43.1800 KRW |
| 2025-09-15 |
42.3892 KRW |
6,955,131.2040 SOPH |
42.3600 KRW |
41.8000 KRW |
42.7000 KRW |
42.6300 KRW |
| 2025-09-14 |
44.0681 KRW |
5,007,898.5755 SOPH |
43.7700 KRW |
43.5000 KRW |
44.5200 KRW |
44.3400 KRW |
| 2025-09-13 |
45.3828 KRW |
5,394,110.8409 SOPH |
45.5100 KRW |
44.8200 KRW |
45.8800 KRW |
45.8500 KRW |
| 2025-09-12 |
44.7524 KRW |
5,778,144.6262 SOPH |
44.4200 KRW |
43.9800 KRW |
45.1300 KRW |
44.7600 KRW |
| 2025-09-11 |
43.7071 KRW |
3,217,693.7422 SOPH |
43.7200 KRW |
43.0800 KRW |
44.2600 KRW |
44.2000 KRW |
| 2025-09-10 |
44.3340 KRW |
6,479,311.6007 SOPH |
44.8000 KRW |
43.8600 KRW |
44.9300 KRW |
44.4600 KRW |
| 2025-09-09 |
44.2156 KRW |
11,475,896.0110 SOPH |
44.2900 KRW |
43.6900 KRW |
45.0000 KRW |
44.7300 KRW |
| 2025-09-08 |
43.1884 KRW |
11,730,331.8811 SOPH |
42.7200 KRW |
42.4600 KRW |
44.0200 KRW |
43.8200 KRW |