Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
16.5505 KRW |
1,219,648.9640 |
16.5300 KRW |
16.3700 KRW |
16.6700 KRW |
16.4200 KRW |
| 2025-12-04 |
16.5114 KRW |
128,642.6269 |
16.5300 KRW |
16.3700 KRW |
16.6000 KRW |
16.5000 KRW |
| 2025-12-03 |
16.5086 KRW |
848,501.4030 |
16.5300 KRW |
16.4800 KRW |
16.5300 KRW |
16.4800 KRW |
| 2025-12-02 |
16.6830 KRW |
517,162.4594 |
16.5400 KRW |
16.5400 KRW |
16.8000 KRW |
16.6700 KRW |
| 2025-12-01 |
16.0895 KRW |
654,664.5588 |
16.1900 KRW |
15.9900 KRW |
16.1900 KRW |
16.0600 KRW |
| 2025-11-30 |
16.8517 KRW |
852,109.6753 |
16.8200 KRW |
16.7500 KRW |
16.9200 KRW |
16.7900 KRW |
| 2025-11-29 |
16.8755 KRW |
258,121.7425 |
16.9100 KRW |
16.7900 KRW |
16.9100 KRW |
16.8600 KRW |
| 2025-11-28 |
17.1004 KRW |
1,868,100.9855 |
17.1600 KRW |
16.9300 KRW |
17.2500 KRW |
16.9300 KRW |
| 2025-11-27 |
17.5216 KRW |
530,602.0107 |
17.4900 KRW |
17.4100 KRW |
17.5400 KRW |
17.4100 KRW |
| 2025-11-26 |
17.1791 KRW |
283,446.0770 |
17.0100 KRW |
17.0000 KRW |
17.3000 KRW |
17.2100 KRW |
| 2025-11-25 |
17.2438 KRW |
271,704.5541 |
17.0900 KRW |
17.0900 KRW |
17.3300 KRW |
17.2600 KRW |
| 2025-11-24 |
17.2025 KRW |
1,159,409.7243 |
17.1000 KRW |
16.9100 KRW |
17.3500 KRW |
17.3000 KRW |
| 2025-11-23 |
17.2701 KRW |
400,425.1984 |
17.2700 KRW |
17.2700 KRW |
17.3000 KRW |
17.3000 KRW |
| 2025-11-22 |
17.0428 KRW |
180,041.3958 |
17.0800 KRW |
16.9300 KRW |
17.1500 KRW |
17.1500 KRW |
| 2025-11-21 |
17.3753 KRW |
8,331,357.6140 |
17.1500 KRW |
16.9900 KRW |
18.1000 KRW |
17.2700 KRW |
| 2025-11-20 |
17.3138 KRW |
502,049.8850 |
17.5600 KRW |
17.2100 KRW |
17.5600 KRW |
17.3200 KRW |
| 2025-11-19 |
17.2485 KRW |
641,707.4007 |
17.4900 KRW |
17.1200 KRW |
17.5600 KRW |
17.5600 KRW |
| 2025-11-18 |
17.5238 KRW |
214,092.6070 |
17.2900 KRW |
17.2900 KRW |
17.6100 KRW |
17.4700 KRW |
| 2025-11-17 |
17.4873 KRW |
848,609.6318 |
17.5600 KRW |
17.3800 KRW |
17.7100 KRW |
17.4000 KRW |
| 2025-11-16 |
17.4724 KRW |
638,753.1639 |
17.5000 KRW |
17.2600 KRW |
17.6700 KRW |
17.5100 KRW |
| 2025-11-15 |
17.9305 KRW |
999,633.7249 |
17.8600 KRW |
17.8100 KRW |
18.1900 KRW |
17.8200 KRW |
| 2025-11-14 |
17.9478 KRW |
219,207.8749 |
17.9500 KRW |
17.8000 KRW |
18.0700 KRW |
18.0700 KRW |
| 2025-11-13 |
18.2441 KRW |
1,495,701.4340 |
18.5000 KRW |
17.7200 KRW |
18.6000 KRW |
18.0200 KRW |
| 2025-11-12 |
18.4162 KRW |
3,604,402.4151 |
18.7700 KRW |
18.2000 KRW |
18.8500 KRW |
18.5900 KRW |
| 2025-11-11 |
18.9157 KRW |
4,338,637.3486 |
19.0500 KRW |
18.5700 KRW |
19.3300 KRW |
18.7000 KRW |
| 2025-11-10 |
19.0152 KRW |
260,969.3154 |
18.9000 KRW |
18.8400 KRW |
19.3700 KRW |
19.3700 KRW |
| 2025-11-09 |
19.0965 KRW |
264,209.4144 |
18.9400 KRW |
18.9400 KRW |
19.2400 KRW |
19.2400 KRW |
| 2025-11-08 |
18.8316 KRW |
989,178.6618 |
18.7700 KRW |
18.5700 KRW |
19.1600 KRW |
19.0100 KRW |
| 2025-11-07 |
18.9208 KRW |
4,236,834.3398 |
18.3100 KRW |
18.3100 KRW |
19.9100 KRW |
19.6000 KRW |
| 2025-11-06 |
17.6517 KRW |
3,101,267.0872 |
17.8500 KRW |
17.5500 KRW |
18.0300 KRW |
17.7600 KRW |
| 2025-11-05 |
18.0423 KRW |
659,395.7547 |
18.0000 KRW |
17.9100 KRW |
18.2100 KRW |
18.1300 KRW |
| 2025-11-04 |
17.7934 KRW |
7,348,965.1211 |
17.8400 KRW |
17.3600 KRW |
18.7500 KRW |
17.7200 KRW |
| 2025-11-03 |
17.6879 KRW |
7,004,044.4989 |
18.1700 KRW |
17.1500 KRW |
18.1700 KRW |
17.7200 KRW |
| 2025-11-02 |
20.7497 KRW |
50,979,811.7295 |
18.6900 KRW |
18.6900 KRW |
22.5500 KRW |
19.8900 KRW |
| 2025-11-01 |
18.7117 KRW |
1,061,366.6374 |
18.7900 KRW |
18.6900 KRW |
18.8400 KRW |
18.6900 KRW |
| 2025-10-31 |
18.5429 KRW |
133,288.2983 |
18.5800 KRW |
18.2900 KRW |
18.6900 KRW |
18.5900 KRW |
| 2025-10-30 |
18.0408 KRW |
444,806.9310 |
17.9800 KRW |
17.8100 KRW |
18.2800 KRW |
18.2300 KRW |
| 2025-10-29 |
18.8412 KRW |
894,886.3258 |
18.9400 KRW |
18.4300 KRW |
18.9900 KRW |
18.9300 KRW |
| 2025-10-28 |
19.1182 KRW |
966,110.7277 |
19.2300 KRW |
18.9600 KRW |
19.3200 KRW |
19.1900 KRW |
| 2025-10-27 |
19.2363 KRW |
2,000,605.3380 |
19.0600 KRW |
19.0600 KRW |
19.3400 KRW |
19.2600 KRW |
| 2025-10-26 |
19.2273 KRW |
101,458.7518 |
19.2900 KRW |
19.1900 KRW |
19.2900 KRW |
19.1900 KRW |
| 2025-10-25 |
19.1039 KRW |
454,721.5315 |
19.1500 KRW |
19.0600 KRW |
19.2000 KRW |
19.1700 KRW |
| 2025-10-24 |
19.0792 KRW |
383,011.1658 |
19.0300 KRW |
19.0300 KRW |
19.2400 KRW |
19.1300 KRW |
| 2025-10-23 |
18.8796 KRW |
3,450,274.7647 |
18.8600 KRW |
18.8300 KRW |
19.0300 KRW |
18.8800 KRW |
| 2025-10-22 |
18.8124 KRW |
5,577,833.9608 |
19.3300 KRW |
18.2600 KRW |
19.3700 KRW |
18.8900 KRW |
| 2025-10-21 |
19.4574 KRW |
3,338,381.8856 |
18.9600 KRW |
18.9500 KRW |
19.6300 KRW |
19.5300 KRW |
| 2025-10-20 |
18.8459 KRW |
600,566.2301 |
19.0800 KRW |
18.7300 KRW |
19.1300 KRW |
18.8300 KRW |
| 2025-10-19 |
18.7008 KRW |
61,144.3372 |
18.5800 KRW |
18.5800 KRW |
18.8300 KRW |
18.8300 KRW |
| 2025-10-18 |
18.3200 KRW |
300,882.4989 |
18.3600 KRW |
18.2000 KRW |
18.3900 KRW |
18.3900 KRW |
| 2025-10-17 |
18.1803 KRW |
1,615,297.6929 |
18.1200 KRW |
18.0300 KRW |
18.6600 KRW |
18.1400 KRW |