Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
67.8558 KRW |
10,996,124.9256 |
65.0500 KRW |
63.0600 KRW |
73.3500 KRW |
63.7000 KRW |
| 2025-12-04 |
68.3141 KRW |
9,721,615.3483 |
65.0500 KRW |
63.8200 KRW |
73.3500 KRW |
64.8000 KRW |
| 2025-12-03 |
64.5025 KRW |
1,220,535.1295 |
64.5300 KRW |
62.7100 KRW |
67.0600 KRW |
63.7000 KRW |
| 2025-12-02 |
63.9253 KRW |
251,169.1203 |
64.2300 KRW |
63.0600 KRW |
64.6800 KRW |
64.3600 KRW |
| 2025-12-01 |
63.3573 KRW |
1,462,148.3324 |
64.9700 KRW |
61.5400 KRW |
67.7200 KRW |
61.5900 KRW |
| 2025-11-30 |
67.7458 KRW |
1,797,326.4481 |
71.6800 KRW |
66.0000 KRW |
71.9800 KRW |
66.3700 KRW |
| 2025-11-29 |
88.3906 KRW |
63,029,590.2117 |
80.0400 KRW |
69.0000 KRW |
102.0000 KRW |
71.3800 KRW |
| 2025-11-28 |
76.6285 KRW |
18,735,719.9299 |
65.2800 KRW |
63.6500 KRW |
88.1300 KRW |
76.8700 KRW |
| 2025-11-27 |
65.0068 KRW |
43,880.3272 |
65.0100 KRW |
64.8500 KRW |
65.2500 KRW |
64.8800 KRW |
| 2025-11-26 |
64.9329 KRW |
112,548.7593 |
65.2100 KRW |
64.6200 KRW |
65.3400 KRW |
65.2700 KRW |
| 2025-11-25 |
64.6247 KRW |
21,404.7644 |
64.9900 KRW |
64.4100 KRW |
65.2300 KRW |
65.2300 KRW |
| 2025-11-24 |
64.3947 KRW |
59,628.2035 |
63.7500 KRW |
62.8900 KRW |
64.8200 KRW |
64.2400 KRW |
| 2025-11-23 |
64.7910 KRW |
44,451.4840 |
65.5200 KRW |
64.2300 KRW |
65.5200 KRW |
64.2300 KRW |
| 2025-11-22 |
61.9468 KRW |
130,490.9354 |
62.6400 KRW |
61.5100 KRW |
62.7100 KRW |
61.8700 KRW |
| 2025-11-21 |
61.6783 KRW |
193,374.1954 |
63.2600 KRW |
60.5500 KRW |
63.3200 KRW |
62.2700 KRW |
| 2025-11-20 |
71.0063 KRW |
295,380.6262 |
73.4200 KRW |
69.4100 KRW |
73.6200 KRW |
69.4500 KRW |
| 2025-11-19 |
70.9432 KRW |
467,268.2729 |
72.9800 KRW |
69.4000 KRW |
73.4100 KRW |
70.7600 KRW |
| 2025-11-18 |
71.8365 KRW |
267,182.1521 |
70.5900 KRW |
70.5900 KRW |
72.9900 KRW |
71.8000 KRW |
| 2025-11-17 |
75.0296 KRW |
137,178.6599 |
77.4500 KRW |
73.0300 KRW |
77.4500 KRW |
74.0200 KRW |
| 2025-11-16 |
77.2969 KRW |
376,151.2322 |
77.3700 KRW |
76.0000 KRW |
78.4800 KRW |
76.9500 KRW |
| 2025-11-15 |
79.3162 KRW |
82,027.3473 |
78.1000 KRW |
77.1900 KRW |
79.6200 KRW |
78.2700 KRW |
| 2025-11-14 |
78.3543 KRW |
542,841.2070 |
77.9700 KRW |
75.9000 KRW |
81.0000 KRW |
78.9800 KRW |
| 2025-11-13 |
80.0585 KRW |
851,575.4905 |
82.9200 KRW |
78.5000 KRW |
83.0800 KRW |
79.9800 KRW |
| 2025-11-12 |
82.0144 KRW |
410,543.3735 |
84.4700 KRW |
80.7900 KRW |
84.4700 KRW |
82.7800 KRW |
| 2025-11-11 |
90.3978 KRW |
6,442,209.1304 |
87.7900 KRW |
84.0000 KRW |
97.1900 KRW |
84.0100 KRW |
| 2025-11-10 |
91.6025 KRW |
2,125,782.3304 |
94.6500 KRW |
88.0800 KRW |
95.1100 KRW |
91.4000 KRW |
| 2025-11-09 |
91.0751 KRW |
630,858.8372 |
88.7700 KRW |
88.7700 KRW |
93.7100 KRW |
90.2500 KRW |
| 2025-11-08 |
85.4451 KRW |
81,650.6884 |
85.5200 KRW |
84.9700 KRW |
87.1400 KRW |
87.1400 KRW |
| 2025-11-07 |
86.6051 KRW |
511,620.4773 |
83.9900 KRW |
82.7300 KRW |
88.4400 KRW |
87.4700 KRW |
| 2025-11-06 |
82.6509 KRW |
1,701,974.2654 |
81.3500 KRW |
80.0800 KRW |
85.3700 KRW |
82.7100 KRW |
| 2025-11-05 |
81.7880 KRW |
268,950.9020 |
81.7900 KRW |
80.9900 KRW |
83.5600 KRW |
81.3800 KRW |
| 2025-11-04 |
84.2108 KRW |
260,918.4190 |
86.8500 KRW |
82.5000 KRW |
87.1200 KRW |
83.7400 KRW |
| 2025-11-03 |
90.5355 KRW |
351,994.8305 |
92.0800 KRW |
89.9800 KRW |
92.9000 KRW |
89.9800 KRW |
| 2025-11-02 |
95.0991 KRW |
278,203.6819 |
96.6800 KRW |
94.0100 KRW |
96.6800 KRW |
95.4800 KRW |
| 2025-11-01 |
97.5200 KRW |
49,663.8205 |
98.0000 KRW |
96.8300 KRW |
98.0000 KRW |
97.1000 KRW |
| 2025-10-31 |
98.5943 KRW |
220,897.6120 |
100.0000 KRW |
98.0100 KRW |
101.0000 KRW |
98.0300 KRW |
| 2025-10-30 |
95.2133 KRW |
506,531.0120 |
96.2200 KRW |
92.0100 KRW |
97.3600 KRW |
92.0100 KRW |
| 2025-10-29 |
101.1328 KRW |
631,877.3912 |
105.0000 KRW |
98.8000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2025-10-28 |
108.8842 KRW |
513,646.7439 |
111.0000 KRW |
107.0000 KRW |
111.0000 KRW |
107.0000 KRW |
| 2025-10-27 |
111.2092 KRW |
536,818.0957 |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-10-26 |
115.4493 KRW |
158,618.8320 |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-10-25 |
118.2954 KRW |
3,187,745.5383 |
115.0000 KRW |
115.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-10-24 |
115.8320 KRW |
558,214.3613 |
119.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-10-23 |
118.5568 KRW |
1,811,014.1949 |
117.0000 KRW |
116.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-10-22 |
118.6796 KRW |
1,080,649.1626 |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-10-21 |
117.7974 KRW |
1,112,276.8394 |
120.0000 KRW |
114.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-10-20 |
119.8716 KRW |
10,438,843.5647 |
113.0000 KRW |
113.0000 KRW |
130.0000 KRW |
117.0000 KRW |
| 2025-10-19 |
112.4332 KRW |
483,148.6415 |
113.0000 KRW |
111.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2025-10-18 |
110.5685 KRW |
697,636.1615 |
113.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-10-17 |
109.4509 KRW |
328,704.1436 |
111.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |