Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
105.9671 KRW |
59,171.6297 |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-03-13 |
104.0774 KRW |
414,625.6581 |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-03-12 |
104.7854 KRW |
113,097.3697 |
105.0000 KRW |
104.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-03-11 |
101.1157 KRW |
201,948.4799 |
101.0000 KRW |
98.2100 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-03-10 |
103.0014 KRW |
198,135.2937 |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2025-03-09 |
103.4937 KRW |
731,980.1924 |
104.0000 KRW |
102.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-03-08 |
108.4821 KRW |
4,215,127.0158 |
105.0000 KRW |
104.0000 KRW |
114.0000 KRW |
107.0000 KRW |
| 2025-03-07 |
111.1549 KRW |
1,614,610.8622 |
108.0000 KRW |
106.0000 KRW |
116.0000 KRW |
106.0000 KRW |
| 2025-03-06 |
109.1026 KRW |
296,297.6288 |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-03-05 |
109.4119 KRW |
216,920.2422 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-03-04 |
104.8286 KRW |
811,196.2968 |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-03-03 |
107.2337 KRW |
646,775.7699 |
110.0000 KRW |
106.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-03-02 |
105.6386 KRW |
976,103.0997 |
107.0000 KRW |
102.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-03-01 |
101.3450 KRW |
685,555.7476 |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-02-28 |
101.6119 KRW |
590,858.9757 |
103.0000 KRW |
100.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-02-27 |
102.1471 KRW |
1,888,888.2541 |
106.0000 KRW |
98.0400 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-02-26 |
101.2234 KRW |
864,381.6958 |
106.0000 KRW |
98.0400 KRW |
106.0000 KRW |
101.0000 KRW |
| 2025-02-25 |
102.1895 KRW |
1,220,595.8593 |
102.0000 KRW |
99.8500 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-02-24 |
115.2504 KRW |
27,662,317.4950 |
107.0000 KRW |
94.0000 KRW |
135.0000 KRW |
99.3500 KRW |
| 2025-02-23 |
113.1161 KRW |
6,875,717.7936 |
107.0000 KRW |
106.0000 KRW |
119.0000 KRW |
108.0000 KRW |
| 2025-02-22 |
116.0088 KRW |
14,545,573.6750 |
110.0000 KRW |
105.0000 KRW |
128.0000 KRW |
109.0000 KRW |
| 2025-02-21 |
103.1994 KRW |
2,185,290.4447 |
105.0000 KRW |
99.6300 KRW |
107.0000 KRW |
100.0000 KRW |
| 2025-02-20 |
94.8172 KRW |
181,067.3111 |
95.6500 KRW |
93.6000 KRW |
96.8900 KRW |
94.9000 KRW |
| 2025-02-19 |
95.8937 KRW |
92,330.0057 |
96.4900 KRW |
95.5400 KRW |
97.5900 KRW |
97.1700 KRW |
| 2025-02-18 |
100.9157 KRW |
424,589.9179 |
100.0000 KRW |
98.1400 KRW |
106.0000 KRW |
99.9700 KRW |
| 2025-02-17 |
99.3150 KRW |
106,639.9465 |
100.0000 KRW |
98.7300 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-02-16 |
100.8612 KRW |
554,034.6849 |
102.0000 KRW |
98.7200 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-02-15 |
103.0694 KRW |
14,977.7563 |
103.0000 KRW |
102.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-02-14 |
103.4898 KRW |
271,623.4906 |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2025-02-13 |
100.4884 KRW |
358,841.1751 |
103.0000 KRW |
99.9200 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-02-12 |
102.4812 KRW |
124,970.7959 |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-02-11 |
104.6027 KRW |
67,135.3694 |
106.0000 KRW |
104.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-02-10 |
103.5341 KRW |
630,321.5500 |
106.0000 KRW |
101.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-02-09 |
106.5727 KRW |
863,014.8746 |
110.0000 KRW |
104.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-02-08 |
106.8480 KRW |
726,263.4115 |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-02-07 |
110.0566 KRW |
704,066.5943 |
114.0000 KRW |
106.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2025-02-06 |
117.4209 KRW |
2,779,474.9194 |
115.0000 KRW |
113.0000 KRW |
123.0000 KRW |
114.0000 KRW |
| 2025-02-05 |
117.4388 KRW |
186,973.8172 |
120.0000 KRW |
116.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-02-04 |
119.2731 KRW |
543,283.8560 |
121.0000 KRW |
117.0000 KRW |
122.0000 KRW |
117.0000 KRW |
| 2025-02-03 |
121.3867 KRW |
672,969.5685 |
119.0000 KRW |
118.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-02-02 |
126.5083 KRW |
1,530,303.2914 |
135.0000 KRW |
119.0000 KRW |
137.0000 KRW |
120.0000 KRW |
| 2025-02-01 |
146.3591 KRW |
980,575.7316 |
149.0000 KRW |
142.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2025-01-31 |
143.9623 KRW |
1,431,832.9264 |
143.0000 KRW |
139.0000 KRW |
150.0000 KRW |
142.0000 KRW |
| 2025-01-30 |
134.3099 KRW |
1,574,797.9796 |
137.0000 KRW |
132.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2025-01-29 |
134.5866 KRW |
1,515,011.7152 |
140.0000 KRW |
130.0000 KRW |
142.0000 KRW |
133.0000 KRW |
| 2025-01-28 |
138.8952 KRW |
5,561,849.9248 |
136.0000 KRW |
131.0000 KRW |
145.0000 KRW |
131.0000 KRW |
| 2025-01-27 |
137.6109 KRW |
6,120,079.3573 |
144.0000 KRW |
124.0000 KRW |
158.0000 KRW |
135.0000 KRW |
| 2025-01-26 |
148.1452 KRW |
7,358,595.1520 |
135.0000 KRW |
134.0000 KRW |
160.0000 KRW |
149.0000 KRW |
| 2025-01-25 |
126.5291 KRW |
2,406,480.2898 |
126.0000 KRW |
124.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2025-01-24 |
114.7762 KRW |
1,014,230.0214 |
115.0000 KRW |
113.0000 KRW |
117.0000 KRW |
113.0000 KRW |