Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-10 |
21.8678 KRW |
5,289,741.9788 |
21.4200 KRW |
21.3300 KRW |
22.2900 KRW |
22.2400 KRW |
2025-07-09 |
21.6098 KRW |
1,628,873.6404 |
21.4200 KRW |
21.3300 KRW |
21.7900 KRW |
21.7100 KRW |
2025-07-08 |
21.0433 KRW |
2,393,688.2537 |
21.0100 KRW |
20.8600 KRW |
21.3700 KRW |
21.3300 KRW |
2025-07-07 |
21.1873 KRW |
1,612,923.8514 |
21.1700 KRW |
21.0000 KRW |
21.3800 KRW |
21.0200 KRW |
2025-07-06 |
21.1718 KRW |
475,558.9018 |
21.1400 KRW |
21.0800 KRW |
21.2400 KRW |
21.1200 KRW |
2025-07-05 |
21.0499 KRW |
2,864,042.1022 |
21.3200 KRW |
20.9500 KRW |
21.3200 KRW |
21.2000 KRW |
2025-07-04 |
21.0158 KRW |
2,256,552.9726 |
21.1000 KRW |
20.8200 KRW |
21.2400 KRW |
21.1700 KRW |
2025-07-03 |
21.8471 KRW |
4,063,403.7710 |
21.8200 KRW |
21.5700 KRW |
21.9500 KRW |
21.9200 KRW |
2025-07-02 |
21.9580 KRW |
486,698.0156 |
21.8100 KRW |
21.8100 KRW |
22.1400 KRW |
22.0800 KRW |
2025-07-01 |
21.7507 KRW |
1,394,871.9891 |
21.9300 KRW |
21.5400 KRW |
22.0500 KRW |
21.6000 KRW |
2025-06-30 |
23.0384 KRW |
3,082,393.4242 |
23.0200 KRW |
22.8500 KRW |
23.2600 KRW |
23.1200 KRW |
2025-06-29 |
23.8358 KRW |
2,146,866.3683 |
23.8700 KRW |
23.7600 KRW |
24.0000 KRW |
23.8000 KRW |
2025-06-28 |
24.1995 KRW |
5,231,793.3356 |
24.2900 KRW |
24.1100 KRW |
24.3800 KRW |
24.3000 KRW |
2025-06-27 |
24.9246 KRW |
4,580,672.4669 |
25.2600 KRW |
24.4500 KRW |
25.3100 KRW |
24.5600 KRW |
2025-06-26 |
23.7667 KRW |
6,264,209.6584 |
23.8100 KRW |
23.5000 KRW |
24.0800 KRW |
24.0000 KRW |
2025-06-25 |
25.4745 KRW |
11,724,363.3663 |
26.2100 KRW |
24.9400 KRW |
26.2200 KRW |
25.2100 KRW |
2025-06-24 |
24.5566 KRW |
59,002,710.5351 |
24.4800 KRW |
23.4400 KRW |
25.5000 KRW |
24.4300 KRW |
2025-06-23 |
24.4928 KRW |
10,668,708.9429 |
24.4800 KRW |
23.4400 KRW |
25.1900 KRW |
24.6400 KRW |
2025-06-22 |
23.8215 KRW |
6,647,786.7145 |
24.3800 KRW |
23.2200 KRW |
24.3800 KRW |
23.4700 KRW |
2025-06-21 |
22.7669 KRW |
5,225,974.9257 |
22.8600 KRW |
22.2400 KRW |
23.2600 KRW |
22.2800 KRW |
2025-06-20 |
24.4819 KRW |
10,948,882.1428 |
24.4900 KRW |
24.2100 KRW |
24.9000 KRW |
24.4600 KRW |
2025-06-19 |
22.2494 KRW |
12,187,519.8597 |
22.5100 KRW |
21.9400 KRW |
22.7000 KRW |
22.4200 KRW |
2025-06-18 |
20.4071 KRW |
305,318.8910 |
20.3900 KRW |
20.3200 KRW |
20.4500 KRW |
20.3200 KRW |
2025-06-17 |
21.3679 KRW |
6,299,589.2368 |
21.5100 KRW |
21.0400 KRW |
22.1500 KRW |
21.2300 KRW |
2025-06-16 |
21.6815 KRW |
5,447,305.2950 |
21.4700 KRW |
21.4100 KRW |
21.9800 KRW |
21.6900 KRW |
2025-06-15 |
23.1976 KRW |
29,830,505.2156 |
23.1600 KRW |
22.6400 KRW |
23.8300 KRW |
23.6800 KRW |
2025-06-14 |
19.8389 KRW |
1,846,629.5435 |
19.8500 KRW |
19.4900 KRW |
20.0400 KRW |
19.9900 KRW |
2025-06-13 |
19.6556 KRW |
1,743,883.4580 |
19.5200 KRW |
19.4700 KRW |
19.8200 KRW |
19.7200 KRW |
2025-06-12 |
20.2618 KRW |
634,555.0538 |
20.4900 KRW |
20.2000 KRW |
20.4900 KRW |
20.2600 KRW |
2025-06-11 |
21.2350 KRW |
3,845,480.8007 |
21.5300 KRW |
20.8800 KRW |
21.7000 KRW |
20.9800 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 |