Market [unlinked] / KRW
Identifier on Bithumb: KRW-STRIKE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
8,464.6932 KRW |
2,203.8898 |
8,490.0000 KRW |
8,210.0000 KRW |
8,545.0000 KRW |
8,365.0000 KRW |
| 2025-06-17 |
8,480.6030 KRW |
554.0785 |
8,490.0000 KRW |
8,470.0000 KRW |
8,490.0000 KRW |
8,470.0000 KRW |
| 2025-06-16 |
8,502.2387 KRW |
373.0450 |
8,500.0000 KRW |
8,445.0000 KRW |
8,580.0000 KRW |
8,520.0000 KRW |
| 2025-06-15 |
8,458.7765 KRW |
3,020.8344 |
8,395.0000 KRW |
8,205.0000 KRW |
8,635.0000 KRW |
8,455.0000 KRW |
| 2025-06-14 |
8,358.8171 KRW |
388.3720 |
8,395.0000 KRW |
8,320.0000 KRW |
8,450.0000 KRW |
8,350.0000 KRW |
| 2025-06-13 |
8,290.9358 KRW |
895.7689 |
8,290.0000 KRW |
8,205.0000 KRW |
8,435.0000 KRW |
8,365.0000 KRW |
| 2025-06-12 |
8,627.0077 KRW |
134.8254 |
8,755.0000 KRW |
8,555.0000 KRW |
8,755.0000 KRW |
8,675.0000 KRW |
| 2025-06-11 |
8,903.4443 KRW |
598.8583 |
8,910.0000 KRW |
8,860.0000 KRW |
8,920.0000 KRW |
8,860.0000 KRW |
| 2025-06-10 |
8,627.4107 KRW |
2,567.1965 |
8,555.0000 KRW |
8,505.0000 KRW |
8,845.0000 KRW |
8,685.0000 KRW |
| 2025-06-09 |
8,550.2322 KRW |
21.5371 |
8,555.0000 KRW |
8,550.0000 KRW |
8,555.0000 KRW |
8,550.0000 KRW |
| 2025-06-08 |
8,501.8907 KRW |
397.7112 |
8,510.0000 KRW |
8,470.0000 KRW |
8,515.0000 KRW |
8,475.0000 KRW |
| 2025-06-07 |
8,666.1198 KRW |
163.3048 |
8,615.0000 KRW |
8,580.0000 KRW |
8,695.0000 KRW |
8,590.0000 KRW |
| 2025-06-06 |
8,616.0305 KRW |
208.0203 |
8,630.0000 KRW |
8,550.0000 KRW |
8,650.0000 KRW |
8,595.0000 KRW |
| 2025-06-05 |
8,554.7314 KRW |
2,184.6784 |
8,790.0000 KRW |
8,220.0000 KRW |
8,815.0000 KRW |
8,565.0000 KRW |
| 2025-06-04 |
9,013.4861 KRW |
364.1063 |
8,970.0000 KRW |
8,930.0000 KRW |
9,165.0000 KRW |
8,930.0000 KRW |
| 2025-06-03 |
9,051.0671 KRW |
190.3835 |
9,125.0000 KRW |
9,025.0000 KRW |
9,130.0000 KRW |
9,030.0000 KRW |
| 2025-06-02 |
9,095.9220 KRW |
2,248.1508 |
9,080.0000 KRW |
8,990.0000 KRW |
9,205.0000 KRW |
9,095.0000 KRW |
| 2025-06-01 |
8,778.0564 KRW |
41.5162 |
8,735.0000 KRW |
8,720.0000 KRW |
8,795.0000 KRW |
8,790.0000 KRW |
| 2025-05-31 |
8,832.0144 KRW |
114.4814 |
8,850.0000 KRW |
8,810.0000 KRW |
8,850.0000 KRW |
8,840.0000 KRW |
| 2025-05-30 |
8,924.8000 KRW |
262.2304 |
9,050.0000 KRW |
8,885.0000 KRW |
9,055.0000 KRW |
8,930.0000 KRW |
| 2025-05-29 |
9,445.1145 KRW |
773.7780 |
9,495.0000 KRW |
9,405.0000 KRW |
9,545.0000 KRW |
9,535.0000 KRW |
| 2025-05-28 |
9,618.2063 KRW |
1,394.3352 |
9,810.0000 KRW |
9,415.0000 KRW |
9,810.0000 KRW |
9,675.0000 KRW |
| 2025-05-27 |
9,941.2578 KRW |
513.0470 |
9,970.0000 KRW |
9,860.0000 KRW |
9,990.0000 KRW |
9,860.0000 KRW |
| 2025-05-26 |
9,956.6500 KRW |
87.2977 |
9,950.0000 KRW |
9,935.0000 KRW |
9,975.0000 KRW |
9,970.0000 KRW |
| 2025-05-25 |
9,892.4247 KRW |
79.0969 |
9,945.0000 KRW |
9,885.0000 KRW |
9,960.0000 KRW |
9,910.0000 KRW |
| 2025-05-24 |
10,081.2442 KRW |
40.6212 |
10,050.0000 KRW |
10,040.0000 KRW |
10,120.0000 KRW |
10,110.0000 KRW |
| 2025-05-23 |
10,088.0645 KRW |
157.4934 |
10,070.0000 KRW |
10,020.0000 KRW |
10,180.0000 KRW |
10,040.0000 KRW |
| 2025-05-22 |
10,175.5941 KRW |
592.9902 |
10,160.0000 KRW |
10,130.0000 KRW |
10,210.0000 KRW |
10,210.0000 KRW |
| 2025-05-21 |
9,992.1076 KRW |
826.6151 |
10,030.0000 KRW |
9,945.0000 KRW |
10,050.0000 KRW |
9,950.0000 KRW |
| 2025-05-20 |
9,986.4635 KRW |
292.5266 |
9,985.0000 KRW |
9,945.0000 KRW |
10,040.0000 KRW |
10,030.0000 KRW |
| 2025-05-19 |
10,057.8750 KRW |
859.9976 |
9,970.0000 KRW |
9,930.0000 KRW |
10,090.0000 KRW |
10,070.0000 KRW |
| 2025-05-18 |
10,248.0749 KRW |
843.1173 |
10,260.0000 KRW |
10,120.0000 KRW |
10,310.0000 KRW |
10,140.0000 KRW |
| 2025-05-17 |
10,189.2820 KRW |
14.4435 |
10,220.0000 KRW |
10,100.0000 KRW |
10,280.0000 KRW |
10,100.0000 KRW |
| 2025-05-16 |
10,422.2922 KRW |
1,252.2941 |
10,410.0000 KRW |
10,360.0000 KRW |
10,470.0000 KRW |
10,380.0000 KRW |
| 2025-05-15 |
10,358.9970 KRW |
283.9943 |
10,220.0000 KRW |
10,130.0000 KRW |
10,420.0000 KRW |
10,380.0000 KRW |
| 2025-05-14 |
10,663.9509 KRW |
430.8906 |
10,710.0000 KRW |
10,630.0000 KRW |
10,730.0000 KRW |
10,730.0000 KRW |
| 2025-05-13 |
10,740.2566 KRW |
1,353.9494 |
10,660.0000 KRW |
10,550.0000 KRW |
10,890.0000 KRW |
10,860.0000 KRW |
| 2025-05-12 |
10,610.5322 KRW |
1,516.5882 |
10,730.0000 KRW |
10,540.0000 KRW |
10,750.0000 KRW |
10,750.0000 KRW |
| 2025-05-11 |
10,667.5635 KRW |
2,039.0354 |
10,880.0000 KRW |
10,570.0000 KRW |
10,950.0000 KRW |
10,740.0000 KRW |
| 2025-05-10 |
10,470.9160 KRW |
1,246.4821 |
10,440.0000 KRW |
10,440.0000 KRW |
10,500.0000 KRW |
10,500.0000 KRW |
| 2025-05-09 |
10,419.1722 KRW |
1,863.2507 |
10,420.0000 KRW |
10,320.0000 KRW |
10,530.0000 KRW |
10,350.0000 KRW |
| 2025-05-08 |
10,109.1894 KRW |
903.9189 |
10,040.0000 KRW |
10,040.0000 KRW |
10,250.0000 KRW |
10,240.0000 KRW |
| 2025-05-07 |
9,718.9036 KRW |
1,445.6364 |
9,725.0000 KRW |
9,670.0000 KRW |
9,790.0000 KRW |
9,720.0000 KRW |
| 2025-05-06 |
9,599.4600 KRW |
1,189.3894 |
9,630.0000 KRW |
9,515.0000 KRW |
9,765.0000 KRW |
9,730.0000 KRW |
| 2025-05-05 |
10,034.3923 KRW |
283.0224 |
10,080.0000 KRW |
9,960.0000 KRW |
10,160.0000 KRW |
10,060.0000 KRW |
| 2025-05-04 |
10,439.8259 KRW |
160.1264 |
10,420.0000 KRW |
10,360.0000 KRW |
10,500.0000 KRW |
10,450.0000 KRW |
| 2025-05-03 |
10,452.6728 KRW |
4,112.0830 |
10,550.0000 KRW |
10,090.0000 KRW |
10,620.0000 KRW |
10,490.0000 KRW |
| 2025-05-02 |
10,479.2223 KRW |
288.5578 |
10,490.0000 KRW |
10,320.0000 KRW |
10,500.0000 KRW |
10,430.0000 KRW |
| 2025-05-01 |
10,585.8858 KRW |
500.3941 |
10,580.0000 KRW |
10,470.0000 KRW |
10,640.0000 KRW |
10,580.0000 KRW |
| 2025-04-30 |
10,558.5371 KRW |
298.4483 |
10,450.0000 KRW |
10,390.0000 KRW |
10,650.0000 KRW |
10,600.0000 KRW |