Market [unlinked] / KRW
Identifier on Bithumb: KRW-SXT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
96.8251 KRW |
3,007,313.3662 |
95.4200 KRW |
90.4900 KRW |
101.0000 KRW |
90.9000 KRW |
| 2025-10-15 |
90.5350 KRW |
443,836.7368 |
91.1600 KRW |
90.0000 KRW |
92.4300 KRW |
90.9200 KRW |
| 2025-10-14 |
95.6123 KRW |
669,883.3833 |
99.3000 KRW |
92.0000 KRW |
100.0000 KRW |
95.1300 KRW |
| 2025-10-13 |
105.7007 KRW |
758,888.8927 |
102.0000 KRW |
102.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-10-12 |
99.0792 KRW |
482,077.6431 |
95.8200 KRW |
95.8200 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-11 |
91.9068 KRW |
265,452.4473 |
92.2600 KRW |
90.0100 KRW |
93.6100 KRW |
90.7400 KRW |
| 2025-10-10 |
90.8421 KRW |
3,233,750.6485 |
103.0000 KRW |
66.8500 KRW |
103.0000 KRW |
66.8500 KRW |
| 2025-10-09 |
105.4391 KRW |
1,580,076.9422 |
109.0000 KRW |
102.0000 KRW |
109.0000 KRW |
104.0000 KRW |
| 2025-10-08 |
102.4306 KRW |
260,713.0650 |
97.5800 KRW |
97.5800 KRW |
106.0000 KRW |
104.0000 KRW |
| 2025-10-07 |
97.1010 KRW |
147,827.3970 |
97.9600 KRW |
96.4600 KRW |
98.0800 KRW |
98.0500 KRW |
| 2025-10-06 |
100.5502 KRW |
305,234.7538 |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-05 |
97.6491 KRW |
376,970.0125 |
97.0600 KRW |
96.4500 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-10-04 |
96.0805 KRW |
368,918.0413 |
96.2100 KRW |
95.6200 KRW |
96.8900 KRW |
96.8900 KRW |
| 2025-10-03 |
101.8176 KRW |
120,400.4825 |
101.0000 KRW |
99.5900 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-10-02 |
101.4446 KRW |
242,965.4822 |
99.9700 KRW |
99.9500 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-10-01 |
99.5677 KRW |
674,214.5642 |
98.2000 KRW |
97.8000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-09-30 |
90.9725 KRW |
213,162.8626 |
92.2500 KRW |
90.1700 KRW |
92.7800 KRW |
92.3400 KRW |
| 2025-09-29 |
94.7680 KRW |
75,636.2159 |
96.1700 KRW |
93.7600 KRW |
96.3300 KRW |
96.2800 KRW |
| 2025-09-28 |
97.5033 KRW |
48,992.7245 |
97.4900 KRW |
97.0100 KRW |
98.8000 KRW |
98.6500 KRW |
| 2025-09-27 |
98.9295 KRW |
76,839.0374 |
98.7000 KRW |
98.0100 KRW |
100.0000 KRW |
98.0100 KRW |
| 2025-09-26 |
99.0375 KRW |
11,691.2431 |
98.8600 KRW |
98.4400 KRW |
99.3100 KRW |
99.2000 KRW |
| 2025-09-25 |
94.4944 KRW |
104,336.0537 |
96.7600 KRW |
93.2100 KRW |
96.7600 KRW |
94.6600 KRW |
| 2025-09-24 |
100.4855 KRW |
296,120.6281 |
101.0000 KRW |
99.2000 KRW |
101.0000 KRW |
99.6500 KRW |
| 2025-09-23 |
100.7032 KRW |
288,303.9099 |
98.4900 KRW |
98.4900 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-09-22 |
100.4233 KRW |
365,531.0700 |
99.1700 KRW |
98.2300 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-09-21 |
114.0025 KRW |
73,303.5188 |
115.0000 KRW |
114.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-20 |
114.6867 KRW |
150,959.2934 |
115.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-09-19 |
116.5469 KRW |
190,959.7249 |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-09-18 |
120.2999 KRW |
988,437.1173 |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-17 |
109.0964 KRW |
795,412.3356 |
108.0000 KRW |
108.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-09-16 |
110.0178 KRW |
451,901.2817 |
108.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-09-15 |
108.6684 KRW |
459,580.3440 |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-09-14 |
112.0608 KRW |
566,976.5132 |
110.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-09-13 |
112.5062 KRW |
601,019.9294 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-09-12 |
115.2364 KRW |
418,904.2787 |
114.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-09-11 |
113.9391 KRW |
578,534.4895 |
113.0000 KRW |
113.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-09-10 |
113.2163 KRW |
635,001.4893 |
112.0000 KRW |
111.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-09-09 |
113.1561 KRW |
374,327.9823 |
115.0000 KRW |
112.0000 KRW |
117.0000 KRW |
112.0000 KRW |
| 2025-09-08 |
114.9309 KRW |
903,376.3253 |
113.0000 KRW |
112.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-09-07 |
111.6918 KRW |
479,408.1102 |
109.0000 KRW |
109.0000 KRW |
113.0000 KRW |
113.0000 KRW |