Market [unlinked] / KRW
Identifier on Bithumb: KRW-SXT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
37.1563 KRW |
1,269,947.7422 |
37.0100 KRW |
35.8900 KRW |
37.7500 KRW |
36.0400 KRW |
| 2026-02-02 |
39.3311 KRW |
1,514,504.8375 |
39.0600 KRW |
38.2500 KRW |
39.8400 KRW |
38.3800 KRW |
| 2026-02-01 |
37.7462 KRW |
3,907,416.7599 |
38.0400 KRW |
36.5600 KRW |
38.7600 KRW |
37.6000 KRW |
| 2026-01-31 |
40.2858 KRW |
5,936,927.0441 |
41.8000 KRW |
37.7800 KRW |
42.0500 KRW |
39.5400 KRW |
| 2026-01-30 |
45.1621 KRW |
8,829,242.5389 |
44.6000 KRW |
44.1400 KRW |
46.1300 KRW |
44.7100 KRW |
| 2026-01-29 |
41.7908 KRW |
5,349,675.7301 |
41.0600 KRW |
40.5500 KRW |
43.3200 KRW |
41.6500 KRW |
| 2026-01-28 |
41.9966 KRW |
2,501,129.4159 |
41.4900 KRW |
41.4600 KRW |
42.8400 KRW |
42.7500 KRW |
| 2026-01-27 |
42.8091 KRW |
14,952,937.5293 |
40.0200 KRW |
40.0200 KRW |
44.8600 KRW |
41.7200 KRW |
| 2026-01-26 |
40.6939 KRW |
1,762,785.3006 |
40.7500 KRW |
39.3400 KRW |
41.2600 KRW |
41.0700 KRW |
| 2026-01-25 |
39.9449 KRW |
3,836,187.0894 |
41.5200 KRW |
32.7800 KRW |
41.6700 KRW |
40.3700 KRW |
| 2026-01-24 |
44.4980 KRW |
14,272,951.3203 |
43.1600 KRW |
43.1200 KRW |
45.6600 KRW |
44.6700 KRW |
| 2026-01-23 |
45.6705 KRW |
3,686,407.4261 |
45.8700 KRW |
43.8800 KRW |
46.6700 KRW |
44.4300 KRW |
| 2026-01-22 |
47.2773 KRW |
16,392,509.3078 |
48.2100 KRW |
45.7400 KRW |
48.6200 KRW |
45.7700 KRW |
| 2026-01-21 |
53.1479 KRW |
51,187,775.4371 |
56.2600 KRW |
50.8500 KRW |
59.0000 KRW |
51.5500 KRW |
| 2026-01-20 |
43.4172 KRW |
11,676,967.3382 |
40.9300 KRW |
40.4100 KRW |
47.0000 KRW |
42.1100 KRW |
| 2026-01-19 |
40.3593 KRW |
211,491.3915 |
39.8900 KRW |
39.7700 KRW |
40.7900 KRW |
40.5200 KRW |
| 2026-01-18 |
41.5191 KRW |
227,971.8357 |
41.0700 KRW |
41.0700 KRW |
41.7300 KRW |
41.7000 KRW |
| 2026-01-17 |
41.9840 KRW |
217,523.8735 |
42.2000 KRW |
41.7900 KRW |
42.3600 KRW |
42.0500 KRW |
| 2026-01-16 |
41.0960 KRW |
303,046.3081 |
41.2300 KRW |
40.6200 KRW |
41.5300 KRW |
41.5200 KRW |
| 2026-01-15 |
41.6604 KRW |
637,272.6599 |
42.5600 KRW |
40.8700 KRW |
42.5600 KRW |
41.2500 KRW |
| 2026-01-14 |
42.8062 KRW |
1,378,317.0778 |
41.1900 KRW |
41.1600 KRW |
44.0700 KRW |
43.4100 KRW |
| 2026-01-13 |
40.7020 KRW |
2,339,034.4848 |
39.1800 KRW |
39.1500 KRW |
42.1400 KRW |
40.6500 KRW |
| 2026-01-12 |
38.3037 KRW |
73,039.6226 |
38.2200 KRW |
37.8600 KRW |
38.5700 KRW |
37.9300 KRW |
| 2026-01-11 |
38.5284 KRW |
326,863.1316 |
38.7500 KRW |
38.0300 KRW |
39.0100 KRW |
38.2200 KRW |
| 2026-01-10 |
39.3179 KRW |
303,063.6286 |
39.5300 KRW |
38.6900 KRW |
39.6300 KRW |
38.6900 KRW |
| 2026-01-09 |
40.1420 KRW |
144,314.7882 |
39.9100 KRW |
39.6100 KRW |
40.6900 KRW |
39.8700 KRW |
| 2026-01-08 |
40.0119 KRW |
494,348.0430 |
39.0100 KRW |
39.0100 KRW |
40.6000 KRW |
40.6000 KRW |
| 2026-01-07 |
39.2734 KRW |
233,673.9882 |
39.9400 KRW |
38.9100 KRW |
39.9400 KRW |
39.2800 KRW |
| 2026-01-06 |
39.6728 KRW |
777,314.6836 |
41.1500 KRW |
38.6800 KRW |
41.1500 KRW |
40.1800 KRW |
| 2026-01-05 |
39.2716 KRW |
297,697.6440 |
39.0000 KRW |
38.6700 KRW |
39.8200 KRW |
39.5500 KRW |
| 2026-01-04 |
39.5918 KRW |
318,495.2485 |
39.7200 KRW |
39.0600 KRW |
39.9000 KRW |
39.3600 KRW |
| 2026-01-03 |
37.0303 KRW |
126,297.1517 |
36.9200 KRW |
36.9200 KRW |
37.7100 KRW |
37.7100 KRW |
| 2026-01-02 |
36.6140 KRW |
360,369.8003 |
36.3700 KRW |
36.0300 KRW |
37.1100 KRW |
37.0300 KRW |
| 2026-01-01 |
34.7087 KRW |
297,758.6848 |
34.7400 KRW |
34.5300 KRW |
34.8700 KRW |
34.7400 KRW |
| 2025-12-31 |
34.0982 KRW |
2,385,879.8556 |
35.4000 KRW |
33.0700 KRW |
37.0000 KRW |
33.2500 KRW |
| 2025-12-30 |
34.0452 KRW |
434,940.0917 |
34.1400 KRW |
34.0000 KRW |
34.3800 KRW |
34.2600 KRW |
| 2025-12-29 |
35.7299 KRW |
60,172.2685 |
35.6300 KRW |
35.6300 KRW |
35.9400 KRW |
35.9000 KRW |
| 2025-12-28 |
36.2978 KRW |
145,344.9646 |
36.5700 KRW |
35.6800 KRW |
36.9100 KRW |
35.9600 KRW |
| 2025-12-27 |
36.9566 KRW |
148,621.9549 |
37.0500 KRW |
36.8100 KRW |
37.2900 KRW |
36.8900 KRW |
| 2025-12-26 |
36.1671 KRW |
136,576.0990 |
35.8900 KRW |
35.7900 KRW |
36.3800 KRW |
36.3300 KRW |
| 2025-12-25 |
37.2470 KRW |
144,473.5021 |
36.8800 KRW |
36.8800 KRW |
37.4000 KRW |
37.0000 KRW |
| 2025-12-24 |
37.2815 KRW |
457,659.8305 |
37.1200 KRW |
37.1100 KRW |
37.5100 KRW |
37.3000 KRW |
| 2025-12-23 |
40.3071 KRW |
3,448,171.2671 |
41.6300 KRW |
38.3100 KRW |
42.0500 KRW |
38.8500 KRW |
| 2025-12-22 |
37.1286 KRW |
273,895.8409 |
37.2500 KRW |
36.6400 KRW |
37.3600 KRW |
37.1400 KRW |
| 2025-12-21 |
36.7061 KRW |
97,245.7043 |
36.6300 KRW |
36.5900 KRW |
36.9800 KRW |
36.7800 KRW |
| 2025-12-20 |
38.2648 KRW |
107,501.1830 |
38.3800 KRW |
38.1400 KRW |
38.3800 KRW |
38.3800 KRW |
| 2025-12-19 |
37.6818 KRW |
187,727.0622 |
37.7100 KRW |
37.0100 KRW |
38.0900 KRW |
37.9000 KRW |
| 2025-12-18 |
37.5742 KRW |
483,927.6420 |
38.1700 KRW |
35.8700 KRW |
38.3600 KRW |
36.2600 KRW |
| 2025-12-17 |
38.0161 KRW |
10,103,937.9715 |
38.8700 KRW |
37.4300 KRW |
39.1800 KRW |
38.1700 KRW |
| 2025-12-16 |
39.6832 KRW |
8,049,160.3660 |
37.8400 KRW |
37.7300 KRW |
44.6100 KRW |
39.1500 KRW |