Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
19.1333 KRW |
3,872,085.9967 |
19.5300 KRW |
18.6800 KRW |
19.5300 KRW |
18.8200 KRW |
| 2025-10-15 |
19.3019 KRW |
2,175,299.6223 |
19.4700 KRW |
19.1400 KRW |
19.5100 KRW |
19.3600 KRW |
| 2025-10-14 |
20.0060 KRW |
2,009,495.3339 |
19.7300 KRW |
19.6700 KRW |
20.2400 KRW |
20.0200 KRW |
| 2025-10-13 |
20.4646 KRW |
2,038,424.7745 |
19.9900 KRW |
19.9900 KRW |
20.5600 KRW |
20.4900 KRW |
| 2025-10-12 |
19.8985 KRW |
682,946.4421 |
19.4600 KRW |
19.4600 KRW |
20.4100 KRW |
20.4100 KRW |
| 2025-10-11 |
18.5114 KRW |
976,068.9385 |
18.5800 KRW |
18.4400 KRW |
18.6200 KRW |
18.5700 KRW |
| 2025-10-10 |
21.8685 KRW |
1,043,434.6569 |
22.2300 KRW |
21.4200 KRW |
22.2600 KRW |
21.6000 KRW |
| 2025-10-09 |
22.2872 KRW |
1,154,896.5861 |
22.0900 KRW |
21.9600 KRW |
22.5300 KRW |
22.4900 KRW |
| 2025-10-08 |
21.9684 KRW |
508,730.6252 |
21.8600 KRW |
21.8100 KRW |
22.1400 KRW |
22.0300 KRW |
| 2025-10-07 |
21.4183 KRW |
1,211,358.4767 |
21.6200 KRW |
21.2800 KRW |
21.6400 KRW |
21.4300 KRW |
| 2025-10-06 |
22.3967 KRW |
351,783.9080 |
22.4400 KRW |
22.3000 KRW |
22.4900 KRW |
22.3500 KRW |
| 2025-10-05 |
21.9802 KRW |
931,424.5407 |
22.2600 KRW |
21.8100 KRW |
22.3300 KRW |
21.9000 KRW |
| 2025-10-04 |
21.9848 KRW |
143,357.1211 |
22.1100 KRW |
21.9500 KRW |
22.1100 KRW |
21.9500 KRW |
| 2025-10-03 |
22.5339 KRW |
304,081.8616 |
22.2500 KRW |
22.2500 KRW |
22.7100 KRW |
22.6600 KRW |
| 2025-10-02 |
22.1087 KRW |
560,268.8125 |
21.7800 KRW |
21.7700 KRW |
22.4600 KRW |
22.4600 KRW |
| 2025-10-01 |
21.7297 KRW |
645,022.1244 |
21.6600 KRW |
21.6200 KRW |
21.8500 KRW |
21.7400 KRW |
| 2025-09-30 |
20.7579 KRW |
520,656.6837 |
20.8600 KRW |
20.6900 KRW |
21.0700 KRW |
21.0700 KRW |
| 2025-09-29 |
21.4935 KRW |
462,749.4102 |
21.5500 KRW |
21.2400 KRW |
21.7800 KRW |
21.7800 KRW |
| 2025-09-28 |
21.4811 KRW |
220,287.9806 |
21.3600 KRW |
21.3600 KRW |
21.6100 KRW |
21.5600 KRW |
| 2025-09-27 |
21.9226 KRW |
193,601.1421 |
21.8900 KRW |
21.8900 KRW |
22.0000 KRW |
22.0000 KRW |
| 2025-09-26 |
22.2047 KRW |
897,889.9943 |
22.2000 KRW |
22.1200 KRW |
22.2900 KRW |
22.1400 KRW |
| 2025-09-25 |
22.1059 KRW |
3,709,573.1225 |
22.0500 KRW |
21.9600 KRW |
22.2800 KRW |
22.0500 KRW |
| 2025-09-24 |
22.1414 KRW |
483,641.9792 |
22.1400 KRW |
21.9600 KRW |
22.1800 KRW |
21.9600 KRW |
| 2025-09-23 |
22.1800 KRW |
833,152.0804 |
22.1200 KRW |
22.0400 KRW |
22.3900 KRW |
22.1800 KRW |
| 2025-09-22 |
21.7747 KRW |
2,125,730.9827 |
21.8200 KRW |
21.6600 KRW |
22.0200 KRW |
22.0200 KRW |
| 2025-09-21 |
22.8921 KRW |
1,032,591.0565 |
22.9600 KRW |
22.8200 KRW |
23.0100 KRW |
22.8600 KRW |
| 2025-09-20 |
23.4099 KRW |
1,386,775.4106 |
23.4900 KRW |
23.2800 KRW |
23.5400 KRW |
23.4600 KRW |
| 2025-09-19 |
23.3590 KRW |
1,088,052.1068 |
23.3200 KRW |
23.2900 KRW |
23.4600 KRW |
23.4600 KRW |
| 2025-09-18 |
24.1148 KRW |
2,828,017.1627 |
24.1100 KRW |
24.0400 KRW |
24.2300 KRW |
24.1100 KRW |
| 2025-09-17 |
23.3890 KRW |
406,376.7953 |
23.2400 KRW |
23.1900 KRW |
23.7400 KRW |
23.5400 KRW |
| 2025-09-16 |
23.3677 KRW |
2,565,994.5872 |
23.4100 KRW |
23.2000 KRW |
23.5200 KRW |
23.2000 KRW |
| 2025-09-15 |
23.2713 KRW |
460,822.1354 |
23.2800 KRW |
23.1500 KRW |
23.4400 KRW |
23.4400 KRW |
| 2025-09-14 |
23.1370 KRW |
1,369,746.3521 |
22.9700 KRW |
22.8900 KRW |
23.3300 KRW |
23.1700 KRW |
| 2025-09-13 |
23.4435 KRW |
4,999,044.1009 |
23.3300 KRW |
23.0500 KRW |
24.0000 KRW |
23.8900 KRW |
| 2025-09-12 |
22.9331 KRW |
2,195,209.3259 |
22.9400 KRW |
22.8300 KRW |
23.2200 KRW |
23.0900 KRW |
| 2025-09-11 |
22.7359 KRW |
849,377.0837 |
22.7000 KRW |
22.6000 KRW |
22.8300 KRW |
22.8300 KRW |
| 2025-09-10 |
22.8822 KRW |
1,185,842.3366 |
23.0300 KRW |
22.7500 KRW |
23.0300 KRW |
22.8600 KRW |
| 2025-09-09 |
22.6294 KRW |
599,887.3874 |
22.6800 KRW |
22.5400 KRW |
22.8500 KRW |
22.8500 KRW |
| 2025-09-08 |
22.5635 KRW |
306,704.9313 |
22.6000 KRW |
22.4400 KRW |
22.7000 KRW |
22.6200 KRW |
| 2025-09-07 |
22.2716 KRW |
164,092.2505 |
22.2500 KRW |
22.1900 KRW |
22.3000 KRW |
22.3000 KRW |
| 2025-09-06 |
22.0952 KRW |
78,553.1339 |
22.1300 KRW |
22.0500 KRW |
22.2100 KRW |
22.1100 KRW |
| 2025-09-05 |
22.2529 KRW |
223,565.2532 |
22.1100 KRW |
22.1100 KRW |
22.4100 KRW |
22.3800 KRW |
| 2025-09-04 |
21.9876 KRW |
5,882,264.6439 |
22.0000 KRW |
21.8300 KRW |
22.1400 KRW |
22.1400 KRW |
| 2025-09-03 |
22.4409 KRW |
106,314.4739 |
22.5600 KRW |
22.4100 KRW |
22.5700 KRW |
22.5700 KRW |
| 2025-09-02 |
22.2914 KRW |
1,619,008.3153 |
22.3100 KRW |
21.5300 KRW |
22.5000 KRW |
22.5000 KRW |
| 2025-09-01 |
22.0127 KRW |
935,828.4209 |
22.0500 KRW |
21.8500 KRW |
22.2700 KRW |
21.8900 KRW |
| 2025-08-31 |
22.6249 KRW |
61,199.7985 |
22.5000 KRW |
22.4900 KRW |
22.6600 KRW |
22.6600 KRW |
| 2025-08-30 |
22.5102 KRW |
318,493.9723 |
22.3900 KRW |
22.3900 KRW |
22.6300 KRW |
22.5200 KRW |
| 2025-08-29 |
22.2904 KRW |
511,567.9735 |
22.4200 KRW |
22.0800 KRW |
22.5900 KRW |
22.5900 KRW |
| 2025-08-28 |
22.8768 KRW |
2,986,536.4940 |
23.1400 KRW |
22.6700 KRW |
23.1900 KRW |
23.0100 KRW |