Market [unlinked] / KRW
Identifier on Bithumb: KRW-SXT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
45.8486 KRW |
324,890.6135 |
45.9000 KRW |
44.1900 KRW |
46.7900 KRW |
44.8300 KRW |
| 2025-12-04 |
47.4326 KRW |
236,038.8232 |
47.7000 KRW |
46.9600 KRW |
48.8300 KRW |
47.2800 KRW |
| 2025-12-03 |
47.8242 KRW |
166,698.5512 |
48.0500 KRW |
47.5600 KRW |
48.0800 KRW |
47.7500 KRW |
| 2025-12-02 |
48.7334 KRW |
338,104.5378 |
48.2800 KRW |
47.8300 KRW |
49.4800 KRW |
47.8300 KRW |
| 2025-12-01 |
46.7802 KRW |
268,058.4725 |
47.1100 KRW |
45.8000 KRW |
47.3900 KRW |
46.6700 KRW |
| 2025-11-30 |
50.8927 KRW |
103,855.8147 |
51.4200 KRW |
50.2800 KRW |
51.4200 KRW |
50.6200 KRW |
| 2025-11-29 |
53.9372 KRW |
420,872.4414 |
54.3400 KRW |
53.3100 KRW |
54.8000 KRW |
53.3400 KRW |
| 2025-11-28 |
56.3602 KRW |
417,091.9534 |
58.1200 KRW |
54.7200 KRW |
58.2000 KRW |
55.2600 KRW |
| 2025-11-27 |
56.4073 KRW |
68,987.2029 |
55.4500 KRW |
55.4500 KRW |
57.0900 KRW |
56.3600 KRW |
| 2025-11-26 |
55.5674 KRW |
346,294.2400 |
54.1200 KRW |
53.9900 KRW |
56.2900 KRW |
55.2800 KRW |
| 2025-11-25 |
55.4474 KRW |
442,646.6373 |
54.1900 KRW |
54.1900 KRW |
56.5300 KRW |
55.6200 KRW |
| 2025-11-24 |
53.9011 KRW |
776,093.7037 |
53.3800 KRW |
52.9300 KRW |
55.0800 KRW |
54.5300 KRW |
| 2025-11-23 |
53.0303 KRW |
921,312.7319 |
52.8400 KRW |
52.6100 KRW |
55.5400 KRW |
52.7600 KRW |
| 2025-11-22 |
53.1130 KRW |
143,490.5506 |
52.9700 KRW |
52.6000 KRW |
53.4900 KRW |
53.1000 KRW |
| 2025-11-21 |
55.4300 KRW |
638,252.9111 |
55.5200 KRW |
53.9600 KRW |
56.2800 KRW |
54.8100 KRW |
| 2025-11-20 |
57.1786 KRW |
1,162,280.8200 |
59.0200 KRW |
55.4100 KRW |
59.4500 KRW |
56.4400 KRW |
| 2025-11-19 |
54.8377 KRW |
1,256,330.6667 |
57.3700 KRW |
53.1200 KRW |
57.6200 KRW |
54.1500 KRW |
| 2025-11-18 |
55.9574 KRW |
368,137.4053 |
55.4000 KRW |
54.7200 KRW |
56.5400 KRW |
55.6600 KRW |
| 2025-11-17 |
57.7245 KRW |
919,149.1056 |
59.8900 KRW |
56.1000 KRW |
60.0000 KRW |
56.1800 KRW |
| 2025-11-16 |
60.4109 KRW |
387,662.0003 |
61.2000 KRW |
59.3000 KRW |
61.2000 KRW |
59.3000 KRW |
| 2025-11-15 |
62.7736 KRW |
18,478.1475 |
62.6200 KRW |
62.3600 KRW |
63.5400 KRW |
62.3600 KRW |
| 2025-11-14 |
65.3540 KRW |
543,615.7091 |
65.4100 KRW |
62.9800 KRW |
66.0200 KRW |
63.8000 KRW |
| 2025-11-13 |
65.3015 KRW |
534,650.3415 |
67.8100 KRW |
63.1900 KRW |
67.8100 KRW |
63.5500 KRW |
| 2025-11-12 |
67.9390 KRW |
439,435.6207 |
69.8200 KRW |
66.9000 KRW |
69.8200 KRW |
68.3800 KRW |
| 2025-11-11 |
70.9153 KRW |
344,696.7868 |
71.9100 KRW |
68.8300 KRW |
71.9100 KRW |
69.3600 KRW |
| 2025-11-10 |
72.8287 KRW |
606,111.8402 |
72.3500 KRW |
71.0100 KRW |
74.6200 KRW |
73.4000 KRW |
| 2025-11-09 |
74.5922 KRW |
273,153.2238 |
73.8500 KRW |
73.7600 KRW |
75.2300 KRW |
73.9400 KRW |
| 2025-11-08 |
74.1799 KRW |
425,925.7591 |
75.5400 KRW |
72.3800 KRW |
75.5400 KRW |
74.7400 KRW |
| 2025-11-07 |
76.5140 KRW |
770,237.1041 |
71.6400 KRW |
71.6400 KRW |
79.2400 KRW |
78.3900 KRW |
| 2025-11-06 |
68.3058 KRW |
458,016.2126 |
67.2600 KRW |
66.5300 KRW |
69.8000 KRW |
68.9500 KRW |
| 2025-11-05 |
69.0267 KRW |
495,939.8455 |
67.9100 KRW |
67.9000 KRW |
69.8300 KRW |
69.8300 KRW |
| 2025-11-04 |
67.5084 KRW |
846,174.3387 |
70.0100 KRW |
64.0000 KRW |
70.2500 KRW |
68.0600 KRW |
| 2025-11-03 |
70.5554 KRW |
351,000.4084 |
72.6800 KRW |
69.1500 KRW |
72.6900 KRW |
69.4400 KRW |
| 2025-11-02 |
76.8326 KRW |
136,718.2312 |
76.7000 KRW |
75.5400 KRW |
78.4800 KRW |
77.4000 KRW |
| 2025-11-01 |
78.2420 KRW |
272,958.5735 |
77.4900 KRW |
77.4900 KRW |
78.8100 KRW |
78.2400 KRW |
| 2025-10-31 |
77.3432 KRW |
53,279.8913 |
78.7600 KRW |
76.3200 KRW |
78.7600 KRW |
77.5200 KRW |
| 2025-10-30 |
77.7476 KRW |
123,897.1865 |
78.8400 KRW |
76.4200 KRW |
79.1900 KRW |
77.8000 KRW |
| 2025-10-29 |
79.3688 KRW |
201,577.8518 |
79.9600 KRW |
77.9800 KRW |
81.9900 KRW |
81.8500 KRW |
| 2025-10-28 |
81.3836 KRW |
729,614.1105 |
82.1000 KRW |
79.3800 KRW |
82.7100 KRW |
80.5000 KRW |
| 2025-10-27 |
82.6250 KRW |
125,398.2166 |
82.4800 KRW |
82.4700 KRW |
83.9100 KRW |
82.5600 KRW |
| 2025-10-26 |
86.0393 KRW |
89,870.0182 |
85.9000 KRW |
84.9400 KRW |
86.2700 KRW |
84.9400 KRW |
| 2025-10-25 |
85.5107 KRW |
73,387.7008 |
84.8800 KRW |
84.8800 KRW |
85.9900 KRW |
85.9400 KRW |
| 2025-10-24 |
84.8469 KRW |
40,035.9018 |
84.4900 KRW |
84.4700 KRW |
85.5000 KRW |
85.4000 KRW |
| 2025-10-23 |
85.1966 KRW |
423,578.4684 |
84.0000 KRW |
84.0000 KRW |
86.4400 KRW |
84.8400 KRW |
| 2025-10-22 |
81.0550 KRW |
472,596.8421 |
83.8800 KRW |
80.0200 KRW |
83.9300 KRW |
81.2900 KRW |
| 2025-10-21 |
88.8774 KRW |
206,485.1261 |
88.6800 KRW |
87.5100 KRW |
89.7900 KRW |
88.3700 KRW |
| 2025-10-20 |
86.4172 KRW |
393,365.0085 |
87.6400 KRW |
85.1700 KRW |
88.3500 KRW |
87.2700 KRW |
| 2025-10-19 |
89.3553 KRW |
268,683.3203 |
89.5700 KRW |
88.1800 KRW |
90.3400 KRW |
88.3100 KRW |
| 2025-10-18 |
90.0546 KRW |
149,045.0931 |
90.9300 KRW |
89.6300 KRW |
91.0400 KRW |
89.8600 KRW |
| 2025-10-17 |
89.2303 KRW |
113,084.1480 |
89.2100 KRW |
88.3100 KRW |
91.0200 KRW |
90.4100 KRW |