Market [unlinked] / KRW
Identifier on Bithumb: KRW-SXT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
95.0876 KRW |
300,757.2763 |
93.8200 KRW |
92.5600 KRW |
98.0000 KRW |
97.7200 KRW |
| 2025-07-07 |
91.8744 KRW |
748,489.4249 |
92.4000 KRW |
90.6400 KRW |
92.8900 KRW |
91.3000 KRW |
| 2025-07-06 |
94.3725 KRW |
72,995.6833 |
94.1900 KRW |
93.9800 KRW |
94.9300 KRW |
94.8100 KRW |
| 2025-07-05 |
93.0917 KRW |
1,073,305.2274 |
95.7500 KRW |
91.3100 KRW |
96.0700 KRW |
92.7700 KRW |
| 2025-07-04 |
94.5003 KRW |
518,786.6755 |
95.8600 KRW |
93.8900 KRW |
95.9300 KRW |
94.5200 KRW |
| 2025-07-03 |
100.7371 KRW |
1,191,818.2840 |
102.0000 KRW |
99.5900 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-07-02 |
104.6331 KRW |
781,907.4624 |
102.0000 KRW |
102.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-07-01 |
99.4892 KRW |
6,435,280.8390 |
98.5900 KRW |
95.1300 KRW |
104.0000 KRW |
99.0500 KRW |
| 2025-06-30 |
93.3779 KRW |
1,664,461.5082 |
93.6100 KRW |
91.6200 KRW |
94.8400 KRW |
93.4600 KRW |
| 2025-06-29 |
94.1261 KRW |
951,581.9074 |
92.9400 KRW |
91.6500 KRW |
98.0900 KRW |
95.9800 KRW |
| 2025-06-28 |
90.5126 KRW |
781,159.8554 |
90.1100 KRW |
88.6000 KRW |
93.9900 KRW |
93.3000 KRW |
| 2025-06-27 |
93.3680 KRW |
180,478.5108 |
92.7000 KRW |
92.2300 KRW |
95.6300 KRW |
94.2200 KRW |
| 2025-06-26 |
92.4604 KRW |
337,517.3986 |
94.0800 KRW |
91.3800 KRW |
94.1800 KRW |
92.8100 KRW |
| 2025-06-25 |
99.2583 KRW |
1,373,952.1223 |
99.9400 KRW |
96.9100 KRW |
101.0000 KRW |
97.2400 KRW |
| 2025-06-24 |
101.5476 KRW |
7,072,523.2393 |
91.0800 KRW |
87.7600 KRW |
106.0000 KRW |
103.0000 KRW |
| 2025-06-23 |
97.8466 KRW |
1,933,361.8480 |
91.0800 KRW |
87.7600 KRW |
102.0000 KRW |
98.0300 KRW |
| 2025-06-22 |
84.7442 KRW |
468,639.8174 |
86.3700 KRW |
82.0000 KRW |
86.6000 KRW |
85.5000 KRW |
| 2025-06-21 |
90.3711 KRW |
1,108,599.0538 |
93.7000 KRW |
87.3700 KRW |
93.9200 KRW |
87.6100 KRW |
| 2025-06-20 |
95.1165 KRW |
926,424.4016 |
95.7600 KRW |
92.5800 KRW |
96.9600 KRW |
92.8600 KRW |
| 2025-06-19 |
96.7048 KRW |
256,491.1424 |
96.7400 KRW |
95.0300 KRW |
97.9300 KRW |
97.0400 KRW |
| 2025-06-18 |
97.8266 KRW |
170,737.4043 |
96.8500 KRW |
96.8500 KRW |
98.2700 KRW |
97.1300 KRW |
| 2025-06-17 |
99.4594 KRW |
1,152,060.8969 |
101.0000 KRW |
96.7000 KRW |
101.0000 KRW |
98.9700 KRW |
| 2025-06-16 |
109.2944 KRW |
495,896.7727 |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-06-15 |
105.5920 KRW |
769,103.3390 |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-06-14 |
108.8495 KRW |
2,126,856.3925 |
110.0000 KRW |
107.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-06-13 |
109.5338 KRW |
1,616,203.2157 |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-06-12 |
120.2328 KRW |
1,881,816.5950 |
123.0000 KRW |
118.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2025-06-11 |
131.4860 KRW |
1,036,893.5691 |
136.0000 KRW |
127.0000 KRW |
137.0000 KRW |
128.0000 KRW |
| 2025-06-10 |
131.3844 KRW |
3,177,512.9268 |
129.0000 KRW |
128.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-06-09 |
129.0422 KRW |
465,370.3366 |
129.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-06-08 |
136.0534 KRW |
726,988.2102 |
135.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-06-07 |
136.3676 KRW |
809,004.4265 |
136.0000 KRW |
134.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-06-06 |
133.4387 KRW |
1,164,714.4167 |
138.0000 KRW |
129.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2025-06-05 |
132.2235 KRW |
4,635,403.6466 |
144.0000 KRW |
126.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2025-06-04 |
138.7959 KRW |
1,910,283.9507 |
142.0000 KRW |
135.0000 KRW |
144.0000 KRW |
137.0000 KRW |
| 2025-06-03 |
142.9139 KRW |
595,166.7339 |
145.0000 KRW |
140.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2025-06-02 |
139.8816 KRW |
4,453,689.0276 |
138.0000 KRW |
137.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-06-01 |
146.1001 KRW |
1,020,994.8798 |
145.0000 KRW |
143.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-05-31 |
142.3647 KRW |
638,356.6661 |
145.0000 KRW |
141.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2025-05-30 |
151.5565 KRW |
2,256,027.8959 |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2025-05-29 |
158.5619 KRW |
909,643.8823 |
161.0000 KRW |
156.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2025-05-28 |
163.6014 KRW |
1,368,857.1059 |
163.0000 KRW |
161.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-05-27 |
170.0174 KRW |
1,922,854.7254 |
166.0000 KRW |
166.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-05-26 |
167.6353 KRW |
1,191,548.8486 |
166.0000 KRW |
165.0000 KRW |
172.0000 KRW |
168.0000 KRW |
| 2025-05-25 |
165.5043 KRW |
903,326.9804 |
167.0000 KRW |
162.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2025-05-24 |
168.9932 KRW |
1,129,865.8236 |
172.0000 KRW |
167.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2025-05-23 |
166.9282 KRW |
2,156,227.1416 |
170.0000 KRW |
163.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2025-05-22 |
181.1133 KRW |
2,213,679.7020 |
183.0000 KRW |
176.0000 KRW |
184.0000 KRW |
181.0000 KRW |
| 2025-05-21 |
186.0708 KRW |
9,297,532.4226 |
191.0000 KRW |
181.0000 KRW |
193.0000 KRW |
183.0000 KRW |
| 2025-05-20 |
183.6622 KRW |
25,391,242.7380 |
160.0000 KRW |
159.0000 KRW |
203.0000 KRW |
202.0000 KRW |