Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
96.5874 KRW |
4,822,458.8992 |
95.7300 KRW |
94.2000 KRW |
99.9800 KRW |
95.3600 KRW |
| 2025-07-13 |
96.9867 KRW |
3,643,004.1586 |
95.7300 KRW |
94.2000 KRW |
99.9800 KRW |
94.7300 KRW |
| 2025-07-12 |
102.0776 KRW |
30,567,816.1514 |
92.2000 KRW |
92.2000 KRW |
114.0000 KRW |
94.1300 KRW |
| 2025-07-11 |
94.3652 KRW |
549,975.8744 |
94.7200 KRW |
93.0300 KRW |
95.6600 KRW |
93.5500 KRW |
| 2025-07-10 |
93.1342 KRW |
1,721,006.2389 |
91.7400 KRW |
91.7400 KRW |
94.6500 KRW |
93.8800 KRW |
| 2025-07-09 |
93.1443 KRW |
1,690,991.0500 |
91.9400 KRW |
91.0400 KRW |
95.2400 KRW |
92.7100 KRW |
| 2025-07-08 |
91.0727 KRW |
157,105.7373 |
91.9100 KRW |
90.1000 KRW |
91.9300 KRW |
91.2000 KRW |
| 2025-07-07 |
92.7856 KRW |
212,049.5192 |
93.4800 KRW |
92.3500 KRW |
93.4800 KRW |
92.8500 KRW |
| 2025-07-06 |
96.3024 KRW |
8,429,435.2450 |
91.2300 KRW |
91.2300 KRW |
98.8100 KRW |
94.4900 KRW |
| 2025-07-05 |
92.5374 KRW |
695,295.8539 |
94.7900 KRW |
91.0200 KRW |
95.1900 KRW |
91.6400 KRW |
| 2025-07-04 |
96.2724 KRW |
9,181,228.0176 |
92.3800 KRW |
92.3800 KRW |
101.0000 KRW |
95.2900 KRW |
| 2025-07-03 |
93.8737 KRW |
743,593.2426 |
95.9800 KRW |
92.9000 KRW |
95.9800 KRW |
93.6200 KRW |
| 2025-07-02 |
96.3066 KRW |
914,577.1666 |
99.6700 KRW |
95.0000 KRW |
99.9400 KRW |
96.4200 KRW |
| 2025-07-01 |
106.4024 KRW |
38,464,060.4693 |
92.2000 KRW |
91.5300 KRW |
117.0000 KRW |
94.9200 KRW |
| 2025-06-30 |
98.3885 KRW |
7,981,508.4389 |
98.3800 KRW |
92.7800 KRW |
104.0000 KRW |
92.7800 KRW |
| 2025-06-29 |
84.9276 KRW |
74,927.5328 |
85.7100 KRW |
84.5800 KRW |
85.8200 KRW |
84.5900 KRW |
| 2025-06-28 |
85.8665 KRW |
21,313.5840 |
85.8800 KRW |
85.6200 KRW |
86.0000 KRW |
85.9900 KRW |
| 2025-06-27 |
82.4850 KRW |
16,362.4504 |
82.5500 KRW |
82.4500 KRW |
82.9500 KRW |
82.9500 KRW |
| 2025-06-26 |
82.2132 KRW |
40,239.6043 |
82.0100 KRW |
81.8000 KRW |
82.3000 KRW |
82.0000 KRW |
| 2025-06-25 |
85.3959 KRW |
985,328.7102 |
83.9600 KRW |
82.3400 KRW |
87.9900 KRW |
83.7300 KRW |
| 2025-06-24 |
84.4185 KRW |
1,157,429.1646 |
82.9800 KRW |
81.6500 KRW |
86.9900 KRW |
84.9700 KRW |
| 2025-06-23 |
82.0498 KRW |
111,395.6436 |
82.9800 KRW |
81.6500 KRW |
82.9800 KRW |
82.3400 KRW |
| 2025-06-22 |
80.5036 KRW |
813,103.7133 |
80.5300 KRW |
78.7100 KRW |
82.3800 KRW |
79.1500 KRW |
| 2025-06-21 |
82.3826 KRW |
620,193.5379 |
83.2700 KRW |
81.5500 KRW |
83.5700 KRW |
82.1000 KRW |
| 2025-06-20 |
83.4421 KRW |
183,000.6092 |
84.2600 KRW |
82.5900 KRW |
84.9300 KRW |
82.5900 KRW |
| 2025-06-19 |
82.5392 KRW |
1,407,891.3367 |
85.3500 KRW |
81.0000 KRW |
85.3600 KRW |
84.6100 KRW |
| 2025-06-18 |
86.5616 KRW |
606,442.0688 |
86.3000 KRW |
85.2700 KRW |
88.4600 KRW |
85.6900 KRW |
| 2025-06-17 |
90.5889 KRW |
557,760.1270 |
92.7800 KRW |
89.0000 KRW |
92.7800 KRW |
89.5100 KRW |
| 2025-06-16 |
98.0439 KRW |
14,931,400.0449 |
94.4800 KRW |
91.5000 KRW |
104.0000 KRW |
93.8000 KRW |
| 2025-06-15 |
94.8185 KRW |
1,562,961.7651 |
97.9100 KRW |
92.3100 KRW |
98.4600 KRW |
95.9800 KRW |
| 2025-06-14 |
93.8466 KRW |
3,387,569.3807 |
94.0800 KRW |
90.0000 KRW |
98.6500 KRW |
97.0100 KRW |
| 2025-06-13 |
92.0110 KRW |
2,155,897.0613 |
96.1300 KRW |
89.5400 KRW |
96.1300 KRW |
92.2200 KRW |
| 2025-06-12 |
91.7755 KRW |
1,020,201.3440 |
94.1300 KRW |
90.1900 KRW |
94.1300 KRW |
91.4200 KRW |
| 2025-06-11 |
96.7865 KRW |
11,030,711.8258 |
95.8500 KRW |
90.9000 KRW |
102.0000 KRW |
91.4200 KRW |
| 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 |