Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
105.4855 KRW |
257,832.3215 |
107.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-04-20 |
105.3231 KRW |
246,848.8133 |
106.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-04-19 |
105.1045 KRW |
330,733.6771 |
106.0000 KRW |
104.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-04-18 |
107.1584 KRW |
15,249.4031 |
108.0000 KRW |
107.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-04-17 |
107.8596 KRW |
26,401.6600 |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-16 |
107.9426 KRW |
20,215.7733 |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-04-15 |
109.2168 KRW |
173,913.2768 |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-04-14 |
114.6747 KRW |
2,744,872.4943 |
109.0000 KRW |
108.0000 KRW |
124.0000 KRW |
110.0000 KRW |
| 2025-04-13 |
108.2464 KRW |
98,035.3500 |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-12 |
106.6280 KRW |
83,717.7725 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-04-11 |
104.8079 KRW |
57,117.5699 |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-04-10 |
105.4825 KRW |
581,087.2010 |
102.0000 KRW |
102.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-04-09 |
104.6433 KRW |
109,569.4741 |
102.0000 KRW |
102.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-04-08 |
102.3929 KRW |
124,245.0388 |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-04-07 |
106.3414 KRW |
2,109,476.7018 |
104.0000 KRW |
102.0000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2025-04-06 |
100.2944 KRW |
124,651.7709 |
99.5500 KRW |
99.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-04-05 |
101.0706 KRW |
30,037.8909 |
102.0000 KRW |
101.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-04-04 |
99.3338 KRW |
29,567.5817 |
99.7900 KRW |
99.0100 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-04-03 |
99.7620 KRW |
180,858.9773 |
99.6300 KRW |
98.5400 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-04-02 |
102.7567 KRW |
131,234.2998 |
103.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-04-01 |
104.4729 KRW |
317,564.9773 |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-03-31 |
106.9492 KRW |
330,382.3083 |
107.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-03-30 |
103.8755 KRW |
137,232.0497 |
105.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-03-29 |
103.4927 KRW |
562,631.6354 |
106.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-03-28 |
105.2035 KRW |
28,088.3543 |
106.0000 KRW |
105.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-03-27 |
109.3734 KRW |
24,113.9612 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-03-26 |
110.2708 KRW |
91,608.7540 |
111.0000 KRW |
110.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-03-25 |
108.7267 KRW |
124,784.1764 |
108.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-03-24 |
111.6290 KRW |
144,627.0221 |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-03-23 |
108.7917 KRW |
301,685.5202 |
111.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-03-22 |
110.1606 KRW |
32,209.1735 |
111.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-03-21 |
112.2334 KRW |
186,966.8124 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-03-20 |
112.6956 KRW |
142,047.7183 |
114.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-03-19 |
110.5740 KRW |
390,693.2735 |
110.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-03-18 |
109.5220 KRW |
2,120,018.2928 |
107.0000 KRW |
106.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-03-17 |
106.2997 KRW |
152,491.5895 |
107.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-03-16 |
105.4829 KRW |
106,914.4511 |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-03-15 |
104.7825 KRW |
247,247.0656 |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-03-14 |
105.9671 KRW |
59,171.6297 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |