Identifier on Bithumb: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
41.2610 KRW |
4,058,244.5796 SOPH |
41.3000 KRW |
41.0300 KRW |
41.5100 KRW |
41.5100 KRW |
| 2025-09-06 |
40.8729 KRW |
2,532,793.2165 SOPH |
41.1500 KRW |
40.5700 KRW |
41.1500 KRW |
40.8900 KRW |
| 2025-09-05 |
41.2267 KRW |
5,062,875.6624 SOPH |
40.7400 KRW |
40.6500 KRW |
42.2300 KRW |
40.8800 KRW |
| 2025-09-04 |
40.5775 KRW |
840,390.1570 SOPH |
40.8500 KRW |
40.2800 KRW |
40.8600 KRW |
40.7900 KRW |
| 2025-09-03 |
41.7578 KRW |
789,064.7527 SOPH |
41.6200 KRW |
41.4800 KRW |
41.9600 KRW |
41.9600 KRW |
| 2025-09-02 |
40.9213 KRW |
694,402.3037 SOPH |
40.9600 KRW |
40.5400 KRW |
41.3400 KRW |
41.2400 KRW |
| 2025-09-01 |
39.8177 KRW |
2,621,441.0414 SOPH |
40.2900 KRW |
39.0000 KRW |
40.5400 KRW |
39.6900 KRW |
| 2025-08-31 |
41.6181 KRW |
539,129.2746 SOPH |
41.5500 KRW |
41.4100 KRW |
42.0800 KRW |
41.4100 KRW |
| 2025-08-30 |
42.2425 KRW |
1,989,530.9837 SOPH |
42.5600 KRW |
42.0000 KRW |
42.8600 KRW |
42.4100 KRW |
| 2025-08-29 |
42.5447 KRW |
2,211,142.6087 SOPH |
42.9800 KRW |
41.8500 KRW |
43.3400 KRW |
43.1900 KRW |
| 2025-08-28 |
44.0457 KRW |
766,777.3837 SOPH |
44.3300 KRW |
43.6600 KRW |
44.5200 KRW |
44.3000 KRW |
| 2025-08-27 |
43.6641 KRW |
1,675,742.1541 SOPH |
43.5400 KRW |
43.2300 KRW |
44.1700 KRW |
43.3100 KRW |
| 2025-08-26 |
43.9996 KRW |
480,964.6991 SOPH |
44.2000 KRW |
43.6800 KRW |
44.5700 KRW |
44.2800 KRW |
| 2025-08-25 |
43.9823 KRW |
1,868,720.1337 SOPH |
44.9600 KRW |
43.0000 KRW |
45.0000 KRW |
43.1800 KRW |
| 2025-08-24 |
46.4717 KRW |
3,393,193.6405 SOPH |
46.0600 KRW |
45.7200 KRW |
47.7200 KRW |
46.1700 KRW |
| 2025-08-23 |
47.6376 KRW |
464,294.3700 SOPH |
47.5400 KRW |
47.3500 KRW |
47.9400 KRW |
47.8600 KRW |
| 2025-08-22 |
47.9741 KRW |
2,044,241.4415 SOPH |
47.3100 KRW |
47.3100 KRW |
48.6500 KRW |
48.5100 KRW |
| 2025-08-21 |
45.9348 KRW |
2,036,580.3299 SOPH |
45.7100 KRW |
45.4800 KRW |
46.5400 KRW |
46.5200 KRW |
| 2025-08-20 |
46.7376 KRW |
1,014,694.5446 SOPH |
46.1800 KRW |
46.1800 KRW |
47.0500 KRW |
46.6900 KRW |
| 2025-08-19 |
46.3826 KRW |
1,511,455.5070 SOPH |
47.0700 KRW |
45.7600 KRW |
47.4000 KRW |
46.3100 KRW |
| 2025-08-18 |
49.2874 KRW |
490,564.9852 SOPH |
49.1100 KRW |
48.7900 KRW |
49.6500 KRW |
49.5400 KRW |
| 2025-08-17 |
51.5797 KRW |
1,385,294.8051 SOPH |
51.4600 KRW |
50.9300 KRW |
52.3000 KRW |
51.2200 KRW |
| 2025-08-16 |
50.5067 KRW |
296.9905 SOPH |
50.5000 KRW |
50.5000 KRW |
50.5100 KRW |
50.5100 KRW |
| 2025-08-15 |
50.2949 KRW |
1,468,963.8738 SOPH |
50.6600 KRW |
49.7200 KRW |
51.4500 KRW |
50.7300 KRW |
| 2025-08-14 |
50.6849 KRW |
2,040,308.8626 SOPH |
51.3300 KRW |
49.9300 KRW |
51.5300 KRW |
50.7000 KRW |
| 2025-08-13 |
54.3481 KRW |
925,787.1507 SOPH |
54.3500 KRW |
53.7600 KRW |
54.9400 KRW |
54.7400 KRW |
| 2025-08-12 |
54.2221 KRW |
4,524,057.5901 SOPH |
52.5300 KRW |
52.5300 KRW |
55.1200 KRW |
54.6800 KRW |
| 2025-08-11 |
53.5468 KRW |
8,385,646.1929 SOPH |
55.2300 KRW |
52.9700 KRW |
55.7200 KRW |
53.4000 KRW |
| 2025-08-10 |
57.3374 KRW |
8,016,011.5436 SOPH |
57.4800 KRW |
56.6100 KRW |
57.9800 KRW |
57.5200 KRW |
| 2025-08-09 |
59.1486 KRW |
14,185,575.6703 SOPH |
57.5100 KRW |
57.0100 KRW |
60.3900 KRW |
58.9900 KRW |
| 2025-08-08 |
56.7149 KRW |
4,366,517.0179 SOPH |
55.9900 KRW |
55.4000 KRW |
57.4600 KRW |
57.0400 KRW |
| 2025-08-07 |
56.3941 KRW |
5,266,330.0826 SOPH |
56.7600 KRW |
55.7200 KRW |
56.9200 KRW |
56.7500 KRW |
| 2025-08-06 |
55.2880 KRW |
4,543,911.0498 SOPH |
54.8300 KRW |
54.5100 KRW |
56.0400 KRW |
55.5400 KRW |
| 2025-08-05 |
56.8328 KRW |
5,299,216.5285 SOPH |
57.3000 KRW |
56.0000 KRW |
57.4900 KRW |
56.8400 KRW |
| 2025-08-04 |
60.1992 KRW |
6,765,015.4794 SOPH |
61.0200 KRW |
59.6800 KRW |
61.0200 KRW |
60.1900 KRW |
| 2025-08-03 |
58.9178 KRW |
8,289,226.9616 SOPH |
58.7200 KRW |
57.9800 KRW |
59.7100 KRW |
59.0500 KRW |
| 2025-08-02 |
55.9105 KRW |
14,038,532.7388 SOPH |
55.1300 KRW |
54.0000 KRW |
57.3700 KRW |
56.5100 KRW |
| 2025-08-01 |
54.9169 KRW |
6,363,630.8216 SOPH |
55.1100 KRW |
53.5000 KRW |
56.0600 KRW |
55.5100 KRW |
| 2025-07-31 |
57.3858 KRW |
16,697,442.7936 SOPH |
58.5900 KRW |
55.5400 KRW |
59.0000 KRW |
57.5000 KRW |
| 2025-07-30 |
53.0592 KRW |
14,191,254.4306 SOPH |
51.1800 KRW |
50.6200 KRW |
56.1700 KRW |
52.8500 KRW |
| 2025-07-29 |
54.2583 KRW |
7,876,016.5195 SOPH |
53.9100 KRW |
52.9100 KRW |
55.9500 KRW |
53.4800 KRW |
| 2025-07-28 |
52.3950 KRW |
5,338,970.5350 SOPH |
53.4200 KRW |
51.6500 KRW |
53.6400 KRW |
51.8100 KRW |
| 2025-07-27 |
54.9706 KRW |
3,125,675.2301 SOPH |
54.5200 KRW |
54.4000 KRW |
56.2200 KRW |
55.4300 KRW |
| 2025-07-26 |
56.5461 KRW |
2,121,672.4614 SOPH |
55.7100 KRW |
55.5500 KRW |
58.1900 KRW |
56.5200 KRW |
| 2025-07-25 |
54.2250 KRW |
8,342,155.2452 SOPH |
53.8700 KRW |
52.7100 KRW |
56.3700 KRW |
56.3600 KRW |
| 2025-07-24 |
57.4629 KRW |
26,927,343.6964 SOPH |
58.4400 KRW |
53.3900 KRW |
60.2200 KRW |
58.9200 KRW |
| 2025-07-23 |
59.4443 KRW |
55,631,043.3782 SOPH |
60.0300 KRW |
56.2200 KRW |
62.3200 KRW |
57.4700 KRW |
| 2025-07-22 |
56.3438 KRW |
55,738,681.0173 SOPH |
54.1700 KRW |
52.2600 KRW |
63.9900 KRW |
53.9400 KRW |
| 2025-07-21 |
51.8299 KRW |
2,831,625.9018 SOPH |
51.5400 KRW |
51.1200 KRW |
52.3600 KRW |
52.2200 KRW |
| 2025-07-20 |
48.5459 KRW |
3,022,465.5135 SOPH |
47.6600 KRW |
47.5800 KRW |
49.1300 KRW |
48.6200 KRW |