Market [unlinked] / KRW
Identifier on Bithumb: KRW-SXT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
111.6306 KRW |
833,075.8030 |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-09-05 |
103.7903 KRW |
1,208,875.6348 |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-09-04 |
103.2603 KRW |
820,158.9661 |
104.0000 KRW |
103.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-09-03 |
105.5360 KRW |
801,702.9066 |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-09-02 |
106.0797 KRW |
682,813.4493 |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-09-01 |
97.9408 KRW |
291,337.6948 |
98.2700 KRW |
97.2200 KRW |
98.6500 KRW |
97.2200 KRW |
| 2025-08-31 |
101.9409 KRW |
269,025.0491 |
100.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-08-30 |
104.1788 KRW |
2,903,910.1706 |
101.0000 KRW |
101.0000 KRW |
108.0000 KRW |
101.0000 KRW |
| 2025-08-29 |
98.1616 KRW |
512,426.3442 |
98.9200 KRW |
96.7600 KRW |
99.1500 KRW |
99.0800 KRW |
| 2025-08-28 |
102.2770 KRW |
486,944.5656 |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-08-27 |
101.4621 KRW |
596,445.4598 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-08-26 |
103.8093 KRW |
781,453.7214 |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2025-08-25 |
101.6386 KRW |
1,395,254.3759 |
104.0000 KRW |
100.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-08-24 |
110.7115 KRW |
15,294,645.2319 |
107.0000 KRW |
107.0000 KRW |
120.0000 KRW |
108.0000 KRW |
| 2025-08-23 |
108.7570 KRW |
531,066.8399 |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-08-22 |
109.7072 KRW |
414,918.7335 |
106.0000 KRW |
106.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-08-21 |
103.4561 KRW |
603,268.5668 |
102.0000 KRW |
102.0000 KRW |
106.0000 KRW |
105.0000 KRW |
| 2025-08-20 |
108.9996 KRW |
297,636.6679 |
107.0000 KRW |
107.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-08-19 |
106.1754 KRW |
650,877.3808 |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2025-08-18 |
112.8979 KRW |
485,934.5239 |
112.0000 KRW |
112.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-08-17 |
115.6706 KRW |
486,766.3275 |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-08-16 |
115.1927 KRW |
38,085.8197 |
116.0000 KRW |
115.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-08-15 |
115.0866 KRW |
1,414,627.2845 |
116.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-08-14 |
114.4424 KRW |
646,079.2356 |
118.0000 KRW |
112.0000 KRW |
118.0000 KRW |
113.0000 KRW |
| 2025-08-13 |
121.3195 KRW |
653,814.2900 |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-08-12 |
120.2166 KRW |
1,096,624.5845 |
119.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-08-11 |
117.8730 KRW |
647,250.5713 |
119.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-08-10 |
122.5976 KRW |
388,986.8779 |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-08-09 |
127.1010 KRW |
1,342,091.5263 |
126.0000 KRW |
125.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-08-08 |
125.5677 KRW |
5,050,911.1012 |
120.0000 KRW |
119.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2025-08-07 |
118.6692 KRW |
804,278.1892 |
118.0000 KRW |
116.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-08-06 |
120.5656 KRW |
1,104,982.4568 |
119.0000 KRW |
118.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-08-05 |
113.4945 KRW |
370,412.4571 |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-08-04 |
120.1300 KRW |
1,089,793.2035 |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-08-03 |
127.1582 KRW |
10,889,906.3249 |
116.0000 KRW |
116.0000 KRW |
135.0000 KRW |
122.0000 KRW |
| 2025-08-02 |
114.0882 KRW |
394,297.5344 |
113.0000 KRW |
113.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-08-01 |
118.2173 KRW |
2,360,288.5980 |
115.0000 KRW |
114.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-07-31 |
113.7070 KRW |
623,182.9905 |
114.0000 KRW |
110.0000 KRW |
117.0000 KRW |
111.0000 KRW |
| 2025-07-30 |
116.5662 KRW |
684,952.0276 |
117.0000 KRW |
112.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-07-29 |
118.2483 KRW |
827,221.1501 |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2025-07-28 |
125.7333 KRW |
838,678.4738 |
128.0000 KRW |
123.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2025-07-27 |
132.8793 KRW |
2,255,932.6159 |
134.0000 KRW |
130.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-07-26 |
125.0963 KRW |
1,089,773.7439 |
123.0000 KRW |
122.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-07-25 |
125.0908 KRW |
3,144,298.0365 |
120.0000 KRW |
119.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-07-24 |
130.4534 KRW |
1,367,032.6350 |
132.0000 KRW |
127.0000 KRW |
134.0000 KRW |
127.0000 KRW |
| 2025-07-23 |
152.8703 KRW |
47,637,417.2423 |
137.0000 KRW |
132.0000 KRW |
172.0000 KRW |
151.0000 KRW |
| 2025-07-22 |
128.2721 KRW |
7,412,571.8027 |
115.0000 KRW |
115.0000 KRW |
135.0000 KRW |
127.0000 KRW |
| 2025-07-21 |
116.6520 KRW |
823,423.5222 |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-07-20 |
118.3082 KRW |
145,243.1974 |
117.0000 KRW |
115.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2025-07-19 |
113.0260 KRW |
365,591.2223 |
112.0000 KRW |
112.0000 KRW |
115.0000 KRW |
115.0000 KRW |