Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
108.7976 KRW |
109,027.9121 |
110.0000 KRW |
108.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-09-06 |
107.0931 KRW |
453,941.7751 |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-09-05 |
104.0047 KRW |
141,406.0329 |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-09-04 |
100.4803 KRW |
467,614.4900 |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-09-03 |
98.7005 KRW |
50,784.1649 |
98.8000 KRW |
98.1700 KRW |
99.0200 KRW |
98.3200 KRW |
| 2025-09-02 |
96.6070 KRW |
6,073.9455 |
97.1800 KRW |
96.5500 KRW |
97.1800 KRW |
96.6900 KRW |
| 2025-09-01 |
95.4164 KRW |
62,581.4223 |
95.8300 KRW |
95.2500 KRW |
96.5600 KRW |
95.3300 KRW |
| 2025-08-31 |
96.8026 KRW |
74,640.4411 |
96.5500 KRW |
96.5000 KRW |
97.4600 KRW |
97.4500 KRW |
| 2025-08-30 |
97.5931 KRW |
5,136.9428 |
97.5800 KRW |
97.5800 KRW |
97.9100 KRW |
97.9100 KRW |
| 2025-08-29 |
97.1146 KRW |
144,504.8069 |
96.8800 KRW |
96.5100 KRW |
97.5200 KRW |
97.5200 KRW |
| 2025-08-28 |
97.1456 KRW |
44,345.3297 |
97.3200 KRW |
97.0000 KRW |
97.7900 KRW |
97.1900 KRW |
| 2025-08-27 |
97.3536 KRW |
3,355,471.7744 |
98.5000 KRW |
94.1300 KRW |
102.0000 KRW |
94.2700 KRW |
| 2025-08-26 |
96.5423 KRW |
3,538,296.9385 |
94.9900 KRW |
94.0300 KRW |
98.7800 KRW |
95.0000 KRW |
| 2025-08-25 |
96.3769 KRW |
89,734.6003 |
96.6000 KRW |
95.0400 KRW |
97.3500 KRW |
95.1700 KRW |
| 2025-08-24 |
99.3632 KRW |
4,665,282.8699 |
98.9900 KRW |
92.0000 KRW |
105.0000 KRW |
94.9400 KRW |
| 2025-08-23 |
97.9744 KRW |
729,287.7039 |
95.1300 KRW |
95.1300 KRW |
99.6500 KRW |
97.1600 KRW |
| 2025-08-22 |
94.6399 KRW |
45,171.8616 |
94.2500 KRW |
94.0500 KRW |
95.0000 KRW |
94.9000 KRW |
| 2025-08-21 |
94.0375 KRW |
37,504.1235 |
94.2500 KRW |
93.7200 KRW |
94.4000 KRW |
93.7200 KRW |
| 2025-08-20 |
93.8078 KRW |
84,964.3184 |
93.6300 KRW |
93.5000 KRW |
94.4500 KRW |
94.2400 KRW |
| 2025-08-19 |
95.1805 KRW |
51,924.8808 |
95.0200 KRW |
95.0000 KRW |
95.3100 KRW |
95.0100 KRW |
| 2025-08-18 |
94.7679 KRW |
61,777.1054 |
94.7300 KRW |
94.2300 KRW |
95.1500 KRW |
95.1500 KRW |
| 2025-08-17 |
94.4759 KRW |
409,565.7700 |
95.3100 KRW |
94.0000 KRW |
95.5300 KRW |
94.1000 KRW |
| 2025-08-16 |
98.7342 KRW |
3,086,574.7327 |
94.0600 KRW |
94.0600 KRW |
101.0000 KRW |
97.8700 KRW |
| 2025-08-15 |
94.0185 KRW |
346,993.2203 |
96.0900 KRW |
93.7300 KRW |
96.5700 KRW |
93.7300 KRW |
| 2025-08-14 |
94.4713 KRW |
136,105.6146 |
94.7600 KRW |
94.1000 KRW |
95.8200 KRW |
94.2800 KRW |
| 2025-08-13 |
94.3252 KRW |
208,569.7691 |
95.3000 KRW |
93.8000 KRW |
95.6200 KRW |
95.6000 KRW |
| 2025-08-12 |
95.8860 KRW |
2,426,512.7811 |
95.6200 KRW |
93.4000 KRW |
97.6700 KRW |
94.5600 KRW |
| 2025-08-11 |
97.5245 KRW |
3,894,418.7485 |
97.0500 KRW |
94.0000 KRW |
101.0000 KRW |
94.0100 KRW |
| 2025-08-10 |
92.4091 KRW |
200,821.4087 |
92.0100 KRW |
92.0000 KRW |
93.0400 KRW |
92.0000 KRW |
| 2025-08-09 |
91.4253 KRW |
409,259.8190 |
92.3800 KRW |
91.1000 KRW |
92.3800 KRW |
91.9700 KRW |
| 2025-08-08 |
90.2928 KRW |
927,140.7011 |
89.5000 KRW |
88.8600 KRW |
92.5000 KRW |
90.1300 KRW |
| 2025-08-07 |
89.5930 KRW |
169,171.7503 |
89.0500 KRW |
89.0500 KRW |
89.9800 KRW |
89.9600 KRW |
| 2025-08-06 |
88.2652 KRW |
78,107.9608 |
88.2500 KRW |
88.0600 KRW |
89.5500 KRW |
88.3000 KRW |
| 2025-08-05 |
89.0141 KRW |
102,365.4234 |
89.4200 KRW |
88.4700 KRW |
89.7200 KRW |
88.4700 KRW |
| 2025-08-04 |
88.6870 KRW |
143,351.2892 |
88.7500 KRW |
88.2500 KRW |
88.8700 KRW |
88.2700 KRW |
| 2025-08-03 |
87.7879 KRW |
1,190,281.6705 |
89.0000 KRW |
86.1200 KRW |
89.8100 KRW |
86.4700 KRW |
| 2025-08-02 |
89.4386 KRW |
255,956.8456 |
90.6100 KRW |
88.8700 KRW |
90.8100 KRW |
89.5200 KRW |
| 2025-08-01 |
94.1515 KRW |
12,247,068.2352 |
90.9900 KRW |
88.1200 KRW |
99.0000 KRW |
88.2100 KRW |
| 2025-07-31 |
93.1319 KRW |
2,905,095.4716 |
91.7500 KRW |
89.3100 KRW |
96.2800 KRW |
92.2200 KRW |
| 2025-07-30 |
90.5629 KRW |
105,446.5069 |
90.7100 KRW |
90.3300 KRW |
91.1900 KRW |
90.6400 KRW |
| 2025-07-29 |
92.5452 KRW |
529,703.8499 |
93.8500 KRW |
91.8200 KRW |
93.9400 KRW |
92.1900 KRW |
| 2025-07-28 |
93.8934 KRW |
127,824.1713 |
95.1200 KRW |
93.5000 KRW |
95.1500 KRW |
93.5000 KRW |
| 2025-07-27 |
95.6638 KRW |
1,346,372.5186 |
95.3600 KRW |
93.0500 KRW |
98.7300 KRW |
94.4900 KRW |
| 2025-07-26 |
93.4629 KRW |
176,451.1691 |
93.8600 KRW |
92.5900 KRW |
94.5600 KRW |
92.6400 KRW |
| 2025-07-25 |
92.7365 KRW |
79,654.6359 |
92.8000 KRW |
92.4200 KRW |
93.2100 KRW |
93.2000 KRW |
| 2025-07-24 |
93.5982 KRW |
630,715.1695 |
94.8700 KRW |
92.5400 KRW |
94.8700 KRW |
92.6600 KRW |
| 2025-07-23 |
96.1571 KRW |
6,943,406.7585 |
93.1900 KRW |
92.2100 KRW |
102.0000 KRW |
92.9000 KRW |
| 2025-07-22 |
94.1809 KRW |
183,177.5038 |
94.4500 KRW |
93.8000 KRW |
94.9700 KRW |
93.8800 KRW |
| 2025-07-21 |
94.6969 KRW |
315,243.8160 |
95.2200 KRW |
94.0000 KRW |
95.5700 KRW |
94.6700 KRW |
| 2025-07-20 |
97.4938 KRW |
9,122,751.7481 |
95.3600 KRW |
93.2800 KRW |
101.0000 KRW |
94.4600 KRW |