Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
24.7164 KRW |
6,197,396.7762 |
24.4700 KRW |
24.4700 KRW |
25.0600 KRW |
24.8900 KRW |
| 2025-04-21 |
25.9978 KRW |
14,814,444.8760 |
25.9100 KRW |
25.3800 KRW |
26.6700 KRW |
25.6300 KRW |
| 2025-04-20 |
25.4644 KRW |
8,234,445.8413 |
25.4800 KRW |
25.2000 KRW |
25.7600 KRW |
25.4600 KRW |
| 2025-04-19 |
27.7389 KRW |
24,615,590.1299 |
28.1600 KRW |
27.0700 KRW |
28.6000 KRW |
27.3100 KRW |
| 2025-04-18 |
31.4650 KRW |
277,596,378.5603 |
30.4700 KRW |
29.0400 KRW |
34.4200 KRW |
31.1700 KRW |
| 2025-04-17 |
22.0289 KRW |
3,747,598.3164 |
22.2300 KRW |
21.5500 KRW |
22.4000 KRW |
21.9900 KRW |
| 2025-04-16 |
21.0658 KRW |
5,416,580.8022 |
21.1000 KRW |
20.7700 KRW |
21.3600 KRW |
21.1700 KRW |
| 2025-04-15 |
20.6752 KRW |
392,358.6051 |
20.6900 KRW |
20.6000 KRW |
20.8000 KRW |
20.8000 KRW |
| 2025-04-14 |
20.2050 KRW |
1,737,706.7012 |
20.3900 KRW |
19.9600 KRW |
20.3900 KRW |
20.1800 KRW |
| 2025-04-13 |
20.5737 KRW |
2,577,843.6376 |
20.8000 KRW |
20.1400 KRW |
21.1100 KRW |
20.2300 KRW |
| 2025-04-12 |
21.5408 KRW |
319,515.8121 |
21.4500 KRW |
21.4200 KRW |
21.6400 KRW |
21.5500 KRW |
| 2025-04-11 |
20.6421 KRW |
383,375.0040 |
20.6000 KRW |
20.5700 KRW |
20.9000 KRW |
20.8800 KRW |
| 2025-04-10 |
21.0271 KRW |
12,817,534.1878 |
19.8000 KRW |
19.8000 KRW |
22.0000 KRW |
20.9900 KRW |
| 2025-04-09 |
20.3752 KRW |
897,998.5860 |
19.8000 KRW |
19.8000 KRW |
20.6500 KRW |
20.5800 KRW |
| 2025-04-08 |
19.1742 KRW |
1,493,422.7482 |
19.5600 KRW |
18.8600 KRW |
19.5700 KRW |
18.8600 KRW |
| 2025-04-07 |
18.9744 KRW |
1,042,755.5848 |
19.1700 KRW |
18.8300 KRW |
19.1700 KRW |
19.0000 KRW |
| 2025-04-06 |
19.4599 KRW |
2,536,633.3533 |
20.6500 KRW |
18.9500 KRW |
20.7800 KRW |
18.9700 KRW |
| 2025-04-05 |
21.2327 KRW |
540,302.9992 |
21.3000 KRW |
21.1600 KRW |
21.3000 KRW |
21.2600 KRW |
| 2025-04-04 |
21.5439 KRW |
265,521.4955 |
21.5000 KRW |
21.1700 KRW |
21.7800 KRW |
21.6900 KRW |
| 2025-04-03 |
20.9630 KRW |
410,025.4271 |
20.7000 KRW |
20.5900 KRW |
21.1700 KRW |
20.9600 KRW |
| 2025-04-02 |
21.8468 KRW |
2,305,769.5789 |
22.5200 KRW |
21.0000 KRW |
23.0400 KRW |
21.0600 KRW |
| 2025-04-01 |
23.0418 KRW |
240,586.7239 |
23.0900 KRW |
22.7600 KRW |
23.2700 KRW |
22.9800 KRW |
| 2025-03-31 |
22.8548 KRW |
365,736.7126 |
23.0700 KRW |
22.7200 KRW |
23.2000 KRW |
22.7200 KRW |
| 2025-03-30 |
23.1052 KRW |
166,821.6933 |
23.1600 KRW |
22.8800 KRW |
23.2700 KRW |
22.9900 KRW |
| 2025-03-29 |
22.9964 KRW |
572,322.8890 |
23.2600 KRW |
22.8000 KRW |
23.3100 KRW |
22.9400 KRW |
| 2025-03-28 |
23.8642 KRW |
48,394.1117 |
23.9100 KRW |
23.8100 KRW |
24.0200 KRW |
23.9300 KRW |
| 2025-03-27 |
24.7942 KRW |
1,094,556.6791 |
24.8600 KRW |
24.7200 KRW |
24.9500 KRW |
24.8700 KRW |
| 2025-03-26 |
24.9198 KRW |
1,229,917.4222 |
24.9900 KRW |
24.5100 KRW |
25.0800 KRW |
24.9100 KRW |
| 2025-03-25 |
25.0041 KRW |
599,102.3199 |
24.9500 KRW |
24.8800 KRW |
25.2100 KRW |
25.0600 KRW |
| 2025-03-24 |
24.8069 KRW |
571,090.7504 |
24.7500 KRW |
24.6200 KRW |
25.0500 KRW |
24.7300 KRW |
| 2025-03-23 |
24.3275 KRW |
1,785,061.6631 |
24.4200 KRW |
24.0400 KRW |
24.5400 KRW |
24.3500 KRW |
| 2025-03-22 |
24.4382 KRW |
546,148.9598 |
24.4200 KRW |
24.3200 KRW |
24.5400 KRW |
24.4200 KRW |
| 2025-03-21 |
24.3126 KRW |
288,549.5162 |
24.3300 KRW |
24.2100 KRW |
24.5500 KRW |
24.4000 KRW |
| 2025-03-20 |
24.6566 KRW |
1,376,020.0686 |
24.9600 KRW |
24.4300 KRW |
25.1100 KRW |
24.4800 KRW |
| 2025-03-19 |
25.3511 KRW |
5,414,328.8911 |
25.2700 KRW |
25.0200 KRW |
25.6400 KRW |
25.5900 KRW |
| 2025-03-18 |
27.6396 KRW |
63,143,356.6095 |
24.6300 KRW |
24.6300 KRW |
29.9600 KRW |
27.6300 KRW |
| 2025-03-17 |
24.1390 KRW |
247,546.1056 |
24.1200 KRW |
24.0600 KRW |
24.2500 KRW |
24.1500 KRW |
| 2025-03-16 |
23.7676 KRW |
1,556,441.3212 |
23.7400 KRW |
23.5000 KRW |
24.1100 KRW |
23.5600 KRW |
| 2025-03-15 |
24.3169 KRW |
2,343,894.4145 |
24.0600 KRW |
24.0100 KRW |
24.5000 KRW |
24.4600 KRW |
| 2025-03-14 |
24.9858 KRW |
260,379.2410 |
24.9600 KRW |
24.8200 KRW |
25.0600 KRW |
24.8200 KRW |
| 2025-03-13 |
23.4628 KRW |
573,565.1300 |
23.7500 KRW |
23.2500 KRW |
23.9300 KRW |
23.7000 KRW |