Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
21.4461 KRW |
1,395,585.2856 |
21.5300 KRW |
21.1800 KRW |
21.7000 KRW |
21.1800 KRW |
| 2025-06-10 |
21.5810 KRW |
50,877,369.5663 |
20.0100 KRW |
20.0000 KRW |
22.6400 KRW |
21.7200 KRW |
| 2025-06-09 |
20.0971 KRW |
387,929.6305 |
20.0100 KRW |
20.0000 KRW |
20.3300 KRW |
20.3300 KRW |
| 2025-06-08 |
20.1258 KRW |
716,035.7884 |
20.1200 KRW |
20.0000 KRW |
20.2000 KRW |
20.0500 KRW |
| 2025-06-07 |
20.3939 KRW |
647,721.5973 |
20.5400 KRW |
20.3100 KRW |
20.5400 KRW |
20.4100 KRW |
| 2025-06-06 |
20.1745 KRW |
796,083.2449 |
20.6000 KRW |
19.9300 KRW |
20.6000 KRW |
19.9300 KRW |
| 2025-06-05 |
19.7843 KRW |
4,565,485.5367 |
20.6600 KRW |
19.4000 KRW |
20.7600 KRW |
19.9000 KRW |
| 2025-06-04 |
22.1730 KRW |
5,703,139.3702 |
22.3300 KRW |
21.5500 KRW |
22.6900 KRW |
21.7100 KRW |
| 2025-06-03 |
21.2291 KRW |
1,035,847.2958 |
21.2700 KRW |
21.0100 KRW |
21.4000 KRW |
21.0900 KRW |
| 2025-06-02 |
20.9951 KRW |
1,332,817.2655 |
20.8900 KRW |
20.7700 KRW |
21.1400 KRW |
21.1200 KRW |
| 2025-06-01 |
20.9080 KRW |
492,488.6335 |
20.8400 KRW |
20.6800 KRW |
21.0500 KRW |
21.0100 KRW |
| 2025-05-31 |
21.1904 KRW |
1,427,201.0261 |
21.0200 KRW |
20.8300 KRW |
21.4800 KRW |
21.2600 KRW |
| 2025-05-30 |
22.6355 KRW |
3,457,776.6639 |
22.9400 KRW |
22.3400 KRW |
23.0500 KRW |
22.3400 KRW |
| 2025-05-29 |
23.7754 KRW |
1,091,751.2520 |
23.9400 KRW |
23.6500 KRW |
23.9600 KRW |
23.7300 KRW |
| 2025-05-28 |
23.9593 KRW |
346,228.5276 |
23.8600 KRW |
23.7500 KRW |
24.0900 KRW |
23.9100 KRW |
| 2025-05-27 |
24.4867 KRW |
1,358,698.3745 |
24.4700 KRW |
24.2100 KRW |
24.6700 KRW |
24.2600 KRW |
| 2025-05-26 |
23.7997 KRW |
734,001.1827 |
24.0000 KRW |
23.6800 KRW |
24.0600 KRW |
23.9600 KRW |
| 2025-05-25 |
23.7662 KRW |
297,810.5954 |
23.7700 KRW |
23.6700 KRW |
23.8800 KRW |
23.7700 KRW |
| 2025-05-24 |
24.4323 KRW |
266,926.6959 |
24.6500 KRW |
24.2600 KRW |
24.6600 KRW |
24.2600 KRW |
| 2025-05-23 |
24.6820 KRW |
1,442,255.5585 |
25.0600 KRW |
24.3700 KRW |
25.0600 KRW |
24.3700 KRW |
| 2025-05-22 |
25.3975 KRW |
886,672.7465 |
25.2800 KRW |
25.2600 KRW |
25.5700 KRW |
25.5700 KRW |
| 2025-05-21 |
24.2123 KRW |
2,946,760.5068 |
24.3600 KRW |
23.8600 KRW |
24.7200 KRW |
24.2200 KRW |
| 2025-05-20 |
24.0156 KRW |
1,396,525.6207 |
23.9100 KRW |
23.8100 KRW |
24.4300 KRW |
24.2200 KRW |
| 2025-05-19 |
24.2906 KRW |
2,108,239.9499 |
24.2700 KRW |
24.0700 KRW |
24.6300 KRW |
24.2600 KRW |
| 2025-05-18 |
24.6233 KRW |
7,111,786.6892 |
25.1700 KRW |
23.9200 KRW |
25.5600 KRW |
24.7200 KRW |
| 2025-05-17 |
24.2438 KRW |
4,177,402.4671 |
24.3900 KRW |
24.0000 KRW |
24.4000 KRW |
24.2900 KRW |
| 2025-05-16 |
24.8247 KRW |
5,254,767.4244 |
24.8400 KRW |
24.5600 KRW |
25.2800 KRW |
24.8200 KRW |
| 2025-05-15 |
24.7905 KRW |
5,234,567.5098 |
24.4200 KRW |
24.3800 KRW |
25.2300 KRW |
24.5400 KRW |
| 2025-05-14 |
26.0401 KRW |
4,373,837.2174 |
26.1400 KRW |
25.8300 KRW |
26.2700 KRW |
25.9700 KRW |
| 2025-05-13 |
26.4962 KRW |
7,234,636.7850 |
25.9800 KRW |
25.9800 KRW |
26.8600 KRW |
26.7900 KRW |
| 2025-05-12 |
26.0168 KRW |
20,820,558.0628 |
26.3600 KRW |
25.2000 KRW |
26.5700 KRW |
26.3800 KRW |
| 2025-05-11 |
26.0897 KRW |
8,971,517.7626 |
26.1600 KRW |
25.7300 KRW |
26.3200 KRW |
26.0400 KRW |
| 2025-05-10 |
26.4855 KRW |
10,196,097.0804 |
26.2500 KRW |
25.9000 KRW |
27.1100 KRW |
27.0700 KRW |
| 2025-05-09 |
26.0352 KRW |
6,259,091.6882 |
26.0000 KRW |
25.8000 KRW |
26.3000 KRW |
26.2600 KRW |
| 2025-05-08 |
25.2154 KRW |
10,467,308.2835 |
24.6400 KRW |
24.6300 KRW |
25.5900 KRW |
25.4100 KRW |
| 2025-05-07 |
23.4659 KRW |
4,517,452.2880 |
23.5700 KRW |
23.2900 KRW |
23.8100 KRW |
23.7800 KRW |
| 2025-05-06 |
23.2016 KRW |
1,731,326.6964 |
23.5800 KRW |
22.8100 KRW |
23.6300 KRW |
23.5500 KRW |
| 2025-05-05 |
24.3309 KRW |
1,179,351.2157 |
24.2500 KRW |
24.1300 KRW |
24.7300 KRW |
24.5300 KRW |
| 2025-05-04 |
24.0249 KRW |
1,482,431.2284 |
24.3200 KRW |
23.8300 KRW |
24.3200 KRW |
23.8300 KRW |
| 2025-05-03 |
25.2870 KRW |
3,323,082.8856 |
25.6400 KRW |
24.9200 KRW |
25.7900 KRW |
25.1200 KRW |
| 2025-05-02 |
25.9101 KRW |
1,804,946.0074 |
26.2700 KRW |
25.4500 KRW |
26.3100 KRW |
25.8100 KRW |
| 2025-05-01 |
26.0771 KRW |
1,876,849.7884 |
26.0900 KRW |
25.9100 KRW |
26.2300 KRW |
26.1500 KRW |
| 2025-04-30 |
25.5526 KRW |
1,510,708.2084 |
24.9600 KRW |
24.9500 KRW |
25.8000 KRW |
25.5500 KRW |
| 2025-04-29 |
25.2028 KRW |
4,301,179.4618 |
25.3800 KRW |
24.9500 KRW |
25.3800 KRW |
24.9500 KRW |
| 2025-04-28 |
25.7319 KRW |
1,754,394.1130 |
25.7200 KRW |
25.3500 KRW |
26.1000 KRW |
26.0300 KRW |
| 2025-04-27 |
25.5188 KRW |
5,043,953.4900 |
26.0300 KRW |
25.1500 KRW |
26.1800 KRW |
25.5600 KRW |
| 2025-04-26 |
27.2312 KRW |
1,169,412.3580 |
27.1300 KRW |
27.0800 KRW |
27.3700 KRW |
27.2300 KRW |
| 2025-04-25 |
27.8715 KRW |
7,810,951.3850 |
27.9000 KRW |
27.4700 KRW |
28.2500 KRW |
28.1600 KRW |
| 2025-04-24 |
25.1796 KRW |
10,962,452.5731 |
25.5800 KRW |
24.7500 KRW |
25.5800 KRW |
25.4600 KRW |
| 2025-04-23 |
24.6329 KRW |
3,831,492.1031 |
24.9900 KRW |
24.3200 KRW |
25.0100 KRW |
24.3200 KRW |