Identifier on Bithumb: KRW-SOPH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
42.4803 KRW |
3,398,968.6721 SOPH |
41.5300 KRW |
41.3000 KRW |
43.0500 KRW |
42.7000 KRW |
| 2025-07-07 |
43.2383 KRW |
34,289,582.7158 SOPH |
41.9500 KRW |
41.1800 KRW |
46.1900 KRW |
43.0100 KRW |
| 2025-07-06 |
42.5699 KRW |
1,896,523.8955 SOPH |
42.4500 KRW |
42.3100 KRW |
42.8800 KRW |
42.8800 KRW |
| 2025-07-05 |
43.4501 KRW |
4,136,862.4704 SOPH |
43.4500 KRW |
42.7600 KRW |
44.1900 KRW |
43.6500 KRW |
| 2025-07-04 |
42.6880 KRW |
4,160,877.3954 SOPH |
43.9300 KRW |
41.5500 KRW |
44.0800 KRW |
42.0400 KRW |
| 2025-07-03 |
43.2869 KRW |
4,540,359.8230 SOPH |
43.6200 KRW |
42.8700 KRW |
44.0000 KRW |
43.6900 KRW |
| 2025-07-02 |
44.9353 KRW |
7,851,376.5751 SOPH |
43.3500 KRW |
43.2600 KRW |
45.7600 KRW |
44.6900 KRW |
| 2025-07-01 |
42.8621 KRW |
849,106.6111 SOPH |
43.4200 KRW |
42.4100 KRW |
43.4200 KRW |
43.0000 KRW |
| 2025-06-30 |
46.1050 KRW |
1,469,139.8356 SOPH |
45.6300 KRW |
45.5300 KRW |
46.4800 KRW |
45.9800 KRW |
| 2025-06-29 |
45.8537 KRW |
4,126,162.1786 SOPH |
45.6500 KRW |
45.1900 KRW |
46.5600 KRW |
46.3200 KRW |
| 2025-06-28 |
45.0527 KRW |
1,164,609.7565 SOPH |
44.6100 KRW |
44.5600 KRW |
45.6700 KRW |
45.6600 KRW |
| 2025-06-27 |
45.0049 KRW |
813,980.7357 SOPH |
44.6800 KRW |
43.8900 KRW |
45.7700 KRW |
44.5500 KRW |
| 2025-06-26 |
44.0500 KRW |
3,264,640.5270 SOPH |
44.2900 KRW |
43.6900 KRW |
44.7000 KRW |
44.2400 KRW |
| 2025-06-25 |
46.7767 KRW |
1,943,771.1492 SOPH |
47.0400 KRW |
46.3300 KRW |
47.0500 KRW |
46.8100 KRW |
| 2025-06-24 |
50.3249 KRW |
18,108,698.9620 SOPH |
50.3600 KRW |
48.5000 KRW |
52.7100 KRW |
48.9400 KRW |
| 2025-06-23 |
49.9223 KRW |
2,863,071.6492 SOPH |
50.3600 KRW |
48.5700 KRW |
51.7200 KRW |
51.2400 KRW |
| 2025-06-22 |
44.6833 KRW |
2,445,454.3440 SOPH |
45.2300 KRW |
43.9200 KRW |
45.4900 KRW |
44.7100 KRW |
| 2025-06-21 |
48.3438 KRW |
4,777,211.1702 SOPH |
50.2700 KRW |
46.9300 KRW |
50.4000 KRW |
47.6000 KRW |
| 2025-06-20 |
51.8797 KRW |
3,034,721.1432 SOPH |
52.6000 KRW |
50.8200 KRW |
52.6000 KRW |
51.3600 KRW |
| 2025-06-19 |
53.7025 KRW |
3,963,855.2460 SOPH |
54.3800 KRW |
52.2300 KRW |
54.7100 KRW |
54.1700 KRW |
| 2025-06-18 |
56.7713 KRW |
37,818,779.1418 SOPH |
60.0700 KRW |
54.1800 KRW |
60.7700 KRW |
56.5800 KRW |
| 2025-06-17 |
57.6688 KRW |
31,571,287.1281 SOPH |
59.2900 KRW |
55.1000 KRW |
61.0300 KRW |
60.3600 KRW |
| 2025-06-16 |
59.5415 KRW |
1,232,637.6600 SOPH |
59.2900 KRW |
58.9700 KRW |
60.2000 KRW |
60.0600 KRW |
| 2025-06-15 |
61.4146 KRW |
2,413,090.4928 SOPH |
62.3700 KRW |
60.5700 KRW |
62.3700 KRW |
61.6200 KRW |
| 2025-06-14 |
62.3364 KRW |
4,698,787.6696 SOPH |
64.3700 KRW |
61.2900 KRW |
64.3700 KRW |
61.5000 KRW |
| 2025-06-13 |
61.6299 KRW |
2,173,235.4622 SOPH |
60.9400 KRW |
60.8600 KRW |
62.5500 KRW |
62.3200 KRW |
| 2025-06-12 |
66.3517 KRW |
8,736,564.1579 SOPH |
68.9200 KRW |
64.0000 KRW |
69.0100 KRW |
64.3700 KRW |
| 2025-06-11 |
69.7034 KRW |
3,791,746.6757 SOPH |
70.1800 KRW |
68.5500 KRW |
70.9300 KRW |
69.1100 KRW |
| 2025-06-10 |
72.6225 KRW |
1,652,033.5940 SOPH |
72.2500 KRW |
71.9200 KRW |
73.3500 KRW |
72.4900 KRW |
| 2025-06-09 |
69.0789 KRW |
9,352,867.2026 SOPH |
67.9300 KRW |
66.8500 KRW |
70.6300 KRW |
70.3000 KRW |
| 2025-06-08 |
71.6810 KRW |
6,197,294.8766 SOPH |
72.0400 KRW |
70.9600 KRW |
72.5000 KRW |
71.8600 KRW |
| 2025-06-07 |
68.5279 KRW |
9,315,155.4554 SOPH |
68.6300 KRW |
67.3000 KRW |
70.3100 KRW |
69.7500 KRW |
| 2025-06-06 |
68.8693 KRW |
23,662,371.9754 SOPH |
71.0700 KRW |
66.4000 KRW |
71.5300 KRW |
67.0100 KRW |
| 2025-06-05 |
73.2162 KRW |
20,429,187.6079 SOPH |
73.2900 KRW |
71.7700 KRW |
74.5000 KRW |
73.5300 KRW |
| 2025-06-04 |
77.8202 KRW |
77,732,149.6359 SOPH |
79.3100 KRW |
75.7700 KRW |
81.0900 KRW |
77.3200 KRW |
| 2025-06-03 |
88.9683 KRW |
148,488,354.2089 SOPH |
95.5600 KRW |
84.2400 KRW |
96.4200 KRW |
86.2100 KRW |
| 2025-06-02 |
86.0126 KRW |
245,931,761.8524 SOPH |
83.0000 KRW |
81.6100 KRW |
90.8700 KRW |
83.2500 KRW |