Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
98.6439 KRW |
72,118,976.1002 |
86.8900 KRW |
86.8900 KRW |
112.0000 KRW |
88.9600 KRW |
| 2025-06-09 |
101.2620 KRW |
54,509,995.3223 |
86.8900 KRW |
86.8900 KRW |
112.0000 KRW |
96.0000 KRW |
| 2025-06-08 |
85.3890 KRW |
3,235,272.0609 |
83.3600 KRW |
81.7600 KRW |
89.7300 KRW |
83.9900 KRW |
| 2025-06-07 |
82.7785 KRW |
121,070.6288 |
82.4400 KRW |
82.1200 KRW |
83.4100 KRW |
83.1200 KRW |
| 2025-06-06 |
81.9048 KRW |
99,001.9373 |
82.9100 KRW |
81.2700 KRW |
82.9800 KRW |
82.2300 KRW |
| 2025-06-05 |
81.9003 KRW |
478,760.1713 |
84.1800 KRW |
80.1000 KRW |
84.4200 KRW |
81.1500 KRW |
| 2025-06-04 |
85.0819 KRW |
141,052.6012 |
86.0500 KRW |
84.6200 KRW |
86.3600 KRW |
84.6200 KRW |
| 2025-06-03 |
86.3076 KRW |
49,765.3564 |
86.8900 KRW |
85.5800 KRW |
87.6300 KRW |
85.8300 KRW |
| 2025-06-02 |
88.5676 KRW |
4,623,424.1835 |
87.6500 KRW |
84.0400 KRW |
92.0000 KRW |
85.0500 KRW |
| 2025-06-01 |
86.0704 KRW |
85,860.6150 |
86.0700 KRW |
85.2000 KRW |
87.4300 KRW |
87.2500 KRW |
| 2025-05-31 |
86.8398 KRW |
84,039.6353 |
88.0000 KRW |
85.5200 KRW |
88.2300 KRW |
86.5000 KRW |
| 2025-05-30 |
88.3769 KRW |
241,479.0453 |
88.7400 KRW |
88.0700 KRW |
88.9800 KRW |
88.6600 KRW |
| 2025-05-29 |
90.5030 KRW |
640,325.8112 |
92.6400 KRW |
89.1100 KRW |
93.0200 KRW |
90.8200 KRW |
| 2025-05-28 |
94.3700 KRW |
1,073,170.4169 |
93.5900 KRW |
91.0100 KRW |
97.3100 KRW |
91.4000 KRW |
| 2025-05-27 |
95.4308 KRW |
22,581.1611 |
96.6700 KRW |
94.6100 KRW |
96.6700 KRW |
95.1700 KRW |
| 2025-05-26 |
97.1052 KRW |
250,213.2896 |
97.2700 KRW |
95.9900 KRW |
98.7000 KRW |
95.9900 KRW |
| 2025-05-25 |
96.7214 KRW |
229,630.5681 |
97.2700 KRW |
96.1200 KRW |
97.5000 KRW |
97.4900 KRW |
| 2025-05-24 |
98.0455 KRW |
106,942.2727 |
97.3000 KRW |
97.2300 KRW |
98.4700 KRW |
97.2300 KRW |
| 2025-05-23 |
97.1668 KRW |
873,878.8849 |
97.1500 KRW |
95.0000 KRW |
99.6500 KRW |
97.3300 KRW |
| 2025-05-22 |
98.1854 KRW |
611,570.1005 |
98.2600 KRW |
96.9900 KRW |
99.3000 KRW |
97.0000 KRW |
| 2025-05-21 |
98.9240 KRW |
179,691.7697 |
98.6900 KRW |
98.4500 KRW |
99.6400 KRW |
99.2900 KRW |
| 2025-05-20 |
99.4601 KRW |
138,009.6224 |
99.6200 KRW |
99.0400 KRW |
101.0000 KRW |
99.0800 KRW |
| 2025-05-19 |
100.4806 KRW |
708,141.3300 |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-05-18 |
101.1072 KRW |
412,450.2057 |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-05-17 |
102.5453 KRW |
970,750.0343 |
101.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-05-16 |
101.7503 KRW |
504,745.1143 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-05-15 |
102.1119 KRW |
816,112.4929 |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-05-14 |
106.9244 KRW |
1,048,597.0032 |
107.0000 KRW |
105.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-05-13 |
108.8435 KRW |
1,074,100.1195 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-05-12 |
115.2728 KRW |
1,359,240.5264 |
115.0000 KRW |
112.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-05-11 |
112.2382 KRW |
376,629.1394 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-05-10 |
110.6373 KRW |
955,847.0689 |
110.0000 KRW |
108.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-05-09 |
109.9334 KRW |
270,635.5890 |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-05-08 |
106.6602 KRW |
219,240.2307 |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-05-07 |
105.8340 KRW |
159,108.6801 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-05-06 |
107.3449 KRW |
389,439.6478 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-05-05 |
106.1722 KRW |
216,215.5017 |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-05-04 |
106.9740 KRW |
986,803.2052 |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-05-03 |
106.6638 KRW |
99,496.9401 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-05-02 |
106.9506 KRW |
82,074.5488 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-05-01 |
107.1066 KRW |
175,889.6846 |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-04-30 |
105.2418 KRW |
262,281.5469 |
104.0000 KRW |
104.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-04-29 |
108.4857 KRW |
823,067.2042 |
109.0000 KRW |
106.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-04-28 |
105.6856 KRW |
183,747.3860 |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-04-27 |
106.2091 KRW |
249,261.8183 |
107.0000 KRW |
106.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-04-26 |
107.3791 KRW |
292,507.1543 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-04-25 |
107.9294 KRW |
186,491.7785 |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-04-24 |
106.7886 KRW |
257,320.1246 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-23 |
108.3232 KRW |
163,902.8456 |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-04-22 |
106.9049 KRW |
892,161.3978 |
112.0000 KRW |
104.0000 KRW |
112.0000 KRW |
108.0000 KRW |