Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
11.9266 KRW |
16,823,951.4550 |
11.8300 KRW |
11.5000 KRW |
12.1700 KRW |
11.9500 KRW |
| 2026-02-02 |
11.7962 KRW |
1,175,201.9367 |
11.8600 KRW |
11.6500 KRW |
11.8900 KRW |
11.6500 KRW |
| 2026-02-01 |
11.4140 KRW |
1,446,571.0133 |
11.4900 KRW |
11.2500 KRW |
11.5000 KRW |
11.2800 KRW |
| 2026-01-31 |
11.2460 KRW |
3,221,197.9279 |
11.5500 KRW |
10.7000 KRW |
11.6500 KRW |
11.1200 KRW |
| 2026-01-30 |
12.0472 KRW |
3,576,710.3860 |
12.1100 KRW |
11.8700 KRW |
12.1600 KRW |
12.0700 KRW |
| 2026-01-29 |
12.2157 KRW |
3,874,118.1202 |
12.4200 KRW |
12.0300 KRW |
12.4200 KRW |
12.2500 KRW |
| 2026-01-28 |
12.9637 KRW |
1,488,500.2141 |
12.8900 KRW |
12.8800 KRW |
13.0000 KRW |
12.9900 KRW |
| 2026-01-27 |
13.1293 KRW |
572,816.9235 |
13.0400 KRW |
12.9900 KRW |
13.2100 KRW |
13.1100 KRW |
| 2026-01-26 |
13.0667 KRW |
4,576,008.3968 |
13.0200 KRW |
12.9800 KRW |
13.3600 KRW |
13.3600 KRW |
| 2026-01-25 |
12.8938 KRW |
7,514,930.0858 |
13.3900 KRW |
12.6800 KRW |
13.4300 KRW |
12.6800 KRW |
| 2026-01-24 |
13.7956 KRW |
453,290.6243 |
13.8600 KRW |
13.7600 KRW |
13.8600 KRW |
13.8000 KRW |
| 2026-01-23 |
13.8430 KRW |
1,433,163.7702 |
13.5800 KRW |
13.5700 KRW |
13.9400 KRW |
13.6700 KRW |
| 2026-01-22 |
13.6753 KRW |
932,273.8921 |
13.6900 KRW |
13.5600 KRW |
13.7300 KRW |
13.6300 KRW |
| 2026-01-21 |
13.5413 KRW |
900,345.5297 |
13.8000 KRW |
13.4400 KRW |
13.9900 KRW |
13.9900 KRW |
| 2026-01-20 |
13.7399 KRW |
609,230.3994 |
14.0000 KRW |
13.4400 KRW |
14.0000 KRW |
13.5200 KRW |
| 2026-01-19 |
14.2745 KRW |
401,756.6387 |
14.2400 KRW |
14.2300 KRW |
14.3400 KRW |
14.3300 KRW |
| 2026-01-18 |
14.8795 KRW |
550,354.3968 |
14.7700 KRW |
14.7700 KRW |
15.0000 KRW |
15.0000 KRW |
| 2026-01-17 |
14.9740 KRW |
242,084.3841 |
14.9800 KRW |
14.9100 KRW |
15.0300 KRW |
14.9300 KRW |
| 2026-01-16 |
14.5885 KRW |
1,301,256.1956 |
14.5800 KRW |
14.4500 KRW |
14.8500 KRW |
14.8500 KRW |
| 2026-01-15 |
14.4268 KRW |
963,259.0045 |
14.7300 KRW |
14.3100 KRW |
14.7300 KRW |
14.4300 KRW |
| 2026-01-14 |
14.9265 KRW |
296,766.0330 |
14.9400 KRW |
14.9000 KRW |
14.9500 KRW |
14.9100 KRW |
| 2026-01-13 |
14.7724 KRW |
2,053,817.2260 |
14.5800 KRW |
14.5800 KRW |
14.9800 KRW |
14.7700 KRW |
| 2026-01-12 |
14.0501 KRW |
91,642.1979 |
13.9700 KRW |
13.9200 KRW |
14.1800 KRW |
13.9800 KRW |
| 2026-01-11 |
13.9281 KRW |
2,381,062.2174 |
14.0500 KRW |
13.7800 KRW |
14.1100 KRW |
13.8000 KRW |
| 2026-01-10 |
14.4291 KRW |
5,155,309.0826 |
14.5100 KRW |
14.2300 KRW |
14.5400 KRW |
14.4400 KRW |
| 2026-01-09 |
14.3446 KRW |
6,376,709.1028 |
14.2200 KRW |
14.1600 KRW |
14.5000 KRW |
14.3300 KRW |
| 2026-01-08 |
13.8504 KRW |
4,499,919.9577 |
13.8200 KRW |
13.7900 KRW |
13.9200 KRW |
13.8600 KRW |
| 2026-01-07 |
15.0419 KRW |
86,832,402.1833 |
14.0000 KRW |
13.7200 KRW |
16.4900 KRW |
13.8300 KRW |
| 2026-01-06 |
13.6692 KRW |
5,478,800.1689 |
13.9900 KRW |
13.2100 KRW |
14.0600 KRW |
13.6300 KRW |
| 2026-01-05 |
13.3563 KRW |
4,651,197.7091 |
13.3300 KRW |
13.2800 KRW |
13.4800 KRW |
13.3800 KRW |
| 2026-01-04 |
13.2064 KRW |
2,577,943.1459 |
13.1700 KRW |
13.1500 KRW |
13.3800 KRW |
13.2400 KRW |
| 2026-01-03 |
12.8114 KRW |
948,043.2052 |
12.8200 KRW |
12.7700 KRW |
12.9100 KRW |
12.8900 KRW |
| 2026-01-02 |
12.7497 KRW |
1,163,286.8101 |
12.7300 KRW |
12.7100 KRW |
12.8500 KRW |
12.7800 KRW |
| 2026-01-01 |
12.6220 KRW |
1,845,779.0300 |
12.4500 KRW |
12.4500 KRW |
12.6600 KRW |
12.6200 KRW |
| 2025-12-31 |
12.3838 KRW |
4,523,331.2663 |
12.4700 KRW |
12.2500 KRW |
12.5500 KRW |
12.3900 KRW |
| 2025-12-30 |
12.9794 KRW |
994,833.1839 |
12.9800 KRW |
12.9300 KRW |
13.0200 KRW |
12.9900 KRW |
| 2025-12-29 |
13.1139 KRW |
2,551,617.7423 |
13.0200 KRW |
12.9700 KRW |
13.2200 KRW |
13.0000 KRW |
| 2025-12-28 |
13.8815 KRW |
17,749,179.6088 |
13.9800 KRW |
13.3300 KRW |
14.2500 KRW |
13.4300 KRW |
| 2025-12-27 |
12.7362 KRW |
691,497.1825 |
12.6000 KRW |
12.5600 KRW |
12.8700 KRW |
12.8300 KRW |
| 2025-12-26 |
12.4622 KRW |
4,581,041.5942 |
12.4800 KRW |
12.4000 KRW |
12.5300 KRW |
12.4900 KRW |
| 2025-12-25 |
12.9338 KRW |
322,393.5558 |
12.9200 KRW |
12.9000 KRW |
12.9800 KRW |
12.9000 KRW |
| 2025-12-24 |
12.8042 KRW |
148,281.5902 |
12.8100 KRW |
12.7500 KRW |
12.8700 KRW |
12.8500 KRW |
| 2025-12-23 |
13.1135 KRW |
642,644.8734 |
12.9800 KRW |
12.9800 KRW |
13.2500 KRW |
13.1700 KRW |
| 2025-12-22 |
13.4398 KRW |
836,327.3933 |
13.4400 KRW |
13.3800 KRW |
13.5300 KRW |
13.4400 KRW |
| 2025-12-21 |
13.3137 KRW |
423,859.5345 |
13.3400 KRW |
13.2700 KRW |
13.3700 KRW |
13.3300 KRW |
| 2025-12-20 |
13.7057 KRW |
2,015,237.6898 |
13.6900 KRW |
13.6700 KRW |
13.8000 KRW |
13.7000 KRW |
| 2025-12-19 |
13.3427 KRW |
705,862.1908 |
13.2000 KRW |
13.2000 KRW |
13.5000 KRW |
13.4200 KRW |
| 2025-12-18 |
12.9271 KRW |
2,178,747.1333 |
13.3600 KRW |
12.7000 KRW |
13.5200 KRW |
12.9000 KRW |
| 2025-12-17 |
13.9960 KRW |
1,387,389.7134 |
14.1400 KRW |
13.8600 KRW |
14.2000 KRW |
13.8600 KRW |
| 2025-12-16 |
14.0550 KRW |
478,020.6488 |
14.0500 KRW |
13.9800 KRW |
14.0800 KRW |
14.0000 KRW |