Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
24.5377 KRW |
140,545.9176 |
24.0000 KRW |
23.9300 KRW |
24.6500 KRW |
24.6500 KRW |
| 2025-03-11 |
24.0028 KRW |
1,454,541.2209 |
23.2800 KRW |
23.2800 KRW |
24.4300 KRW |
24.4300 KRW |
| 2025-03-10 |
23.9929 KRW |
4,663,402.1580 |
24.1100 KRW |
23.1600 KRW |
24.8200 KRW |
23.5800 KRW |
| 2025-03-09 |
24.0466 KRW |
1,089,086.0421 |
24.8800 KRW |
23.3100 KRW |
24.9300 KRW |
23.3200 KRW |
| 2025-03-08 |
25.8225 KRW |
42,942.5389 |
26.0000 KRW |
25.8000 KRW |
26.1400 KRW |
26.1400 KRW |
| 2025-03-07 |
26.6805 KRW |
576,602.5252 |
27.1200 KRW |
26.3900 KRW |
27.1500 KRW |
26.4500 KRW |
| 2025-03-06 |
26.3897 KRW |
707,218.6017 |
26.5300 KRW |
25.9400 KRW |
26.6200 KRW |
26.5300 KRW |
| 2025-03-05 |
26.3941 KRW |
1,069,445.8633 |
26.1800 KRW |
26.0600 KRW |
26.7800 KRW |
26.6200 KRW |
| 2025-03-04 |
25.7643 KRW |
1,118,903.3779 |
25.8000 KRW |
25.0000 KRW |
26.6800 KRW |
26.6800 KRW |
| 2025-03-03 |
27.9454 KRW |
2,494,925.5082 |
29.0900 KRW |
27.0000 KRW |
29.3900 KRW |
27.1500 KRW |
| 2025-03-02 |
30.8026 KRW |
3,383,337.2799 |
29.1400 KRW |
29.1400 KRW |
31.5200 KRW |
31.5200 KRW |
| 2025-03-01 |
28.6170 KRW |
1,075,245.2667 |
28.3300 KRW |
28.2600 KRW |
28.9500 KRW |
28.7800 KRW |
| 2025-02-28 |
28.8640 KRW |
601,436.9117 |
28.4800 KRW |
28.4800 KRW |
29.2300 KRW |
28.7100 KRW |
| 2025-02-27 |
28.7968 KRW |
9,418,604.9983 |
27.9800 KRW |
26.9600 KRW |
29.5900 KRW |
29.0600 KRW |
| 2025-02-26 |
27.5694 KRW |
1,349,158.8841 |
27.9800 KRW |
26.9600 KRW |
28.2700 KRW |
27.5900 KRW |
| 2025-02-25 |
27.3436 KRW |
1,292,177.6196 |
27.0500 KRW |
26.9900 KRW |
28.6700 KRW |
28.3600 KRW |
| 2025-02-24 |
28.8748 KRW |
3,552,113.3128 |
29.8000 KRW |
27.9600 KRW |
30.0800 KRW |
28.2200 KRW |
| 2025-02-23 |
31.9396 KRW |
56,210.2279 |
31.8300 KRW |
31.8300 KRW |
32.0900 KRW |
32.0100 KRW |
| 2025-02-22 |
32.1791 KRW |
564,775.3435 |
32.0900 KRW |
32.0500 KRW |
32.4300 KRW |
32.3300 KRW |
| 2025-02-21 |
31.9702 KRW |
1,247,968.3125 |
32.5500 KRW |
31.2600 KRW |
32.5500 KRW |
31.5600 KRW |
| 2025-02-20 |
31.8909 KRW |
94,483.4714 |
31.7600 KRW |
31.5500 KRW |
31.9700 KRW |
31.9500 KRW |
| 2025-02-19 |
31.9027 KRW |
547,622.0147 |
31.8700 KRW |
31.7800 KRW |
32.2300 KRW |
32.2300 KRW |
| 2025-02-18 |
30.5119 KRW |
1,700,615.5547 |
30.8200 KRW |
30.0100 KRW |
30.9700 KRW |
30.9700 KRW |
| 2025-02-17 |
31.3981 KRW |
1,885,261.5561 |
32.2000 KRW |
30.9200 KRW |
32.2300 KRW |
31.8900 KRW |
| 2025-02-16 |
31.2761 KRW |
44,059.3149 |
31.5800 KRW |
30.9100 KRW |
31.5800 KRW |
31.0700 KRW |
| 2025-02-15 |
31.1909 KRW |
566,126.7370 |
31.5400 KRW |
30.9700 KRW |
31.5400 KRW |
30.9800 KRW |
| 2025-02-14 |
32.2297 KRW |
342,041.1738 |
32.4100 KRW |
32.0000 KRW |
32.7000 KRW |
32.2400 KRW |
| 2025-02-13 |
31.8534 KRW |
267,711.1640 |
31.7200 KRW |
31.5600 KRW |
32.0700 KRW |
31.8600 KRW |
| 2025-02-12 |
32.1178 KRW |
595,717.2614 |
31.1300 KRW |
31.0200 KRW |
32.8800 KRW |
32.8800 KRW |
| 2025-02-11 |
31.8309 KRW |
225,294.7501 |
32.4800 KRW |
31.6000 KRW |
32.4800 KRW |
32.0500 KRW |
| 2025-02-10 |
32.0388 KRW |
124,869.9504 |
32.1600 KRW |
31.8600 KRW |
32.3000 KRW |
32.1900 KRW |
| 2025-02-09 |
32.0877 KRW |
622,365.3728 |
32.3100 KRW |
31.2000 KRW |
32.5400 KRW |
32.0200 KRW |
| 2025-02-08 |
32.0274 KRW |
197,869.0485 |
31.9400 KRW |
31.7100 KRW |
32.7000 KRW |
32.6600 KRW |
| 2025-02-07 |
31.4153 KRW |
950,739.9286 |
32.8100 KRW |
30.8800 KRW |
32.8100 KRW |
31.2800 KRW |
| 2025-02-06 |
32.3753 KRW |
1,902,418.4628 |
32.7400 KRW |
31.9400 KRW |
32.8300 KRW |
32.0700 KRW |
| 2025-02-05 |
34.2606 KRW |
1,999,293.7997 |
34.8500 KRW |
33.6600 KRW |
34.9000 KRW |
34.0900 KRW |
| 2025-02-04 |
35.1581 KRW |
3,560,190.9945 |
35.4600 KRW |
34.3400 KRW |
35.8300 KRW |
34.6400 KRW |
| 2025-02-03 |
35.6673 KRW |
7,201,891.4469 |
34.1100 KRW |
33.9900 KRW |
37.3000 KRW |
37.2300 KRW |
| 2025-02-02 |
36.5058 KRW |
6,349,405.5654 |
36.9100 KRW |
35.4600 KRW |
37.7500 KRW |
36.1900 KRW |
| 2025-02-01 |
37.5516 KRW |
1,476,720.3338 |
37.3600 KRW |
37.2300 KRW |
38.1200 KRW |
37.6600 KRW |
| 2025-01-31 |
38.3177 KRW |
1,718,700.8704 |
38.6700 KRW |
37.4900 KRW |
38.9400 KRW |
37.6300 KRW |
| 2025-01-30 |
38.5726 KRW |
2,043,631.4744 |
38.7600 KRW |
38.2400 KRW |
38.9300 KRW |
38.3600 KRW |
| 2025-01-29 |
37.6103 KRW |
5,320,890.3174 |
37.3100 KRW |
37.0800 KRW |
38.4600 KRW |
37.9600 KRW |
| 2025-01-28 |
36.2311 KRW |
973,089.1496 |
36.7300 KRW |
35.9000 KRW |
37.1500 KRW |
35.9500 KRW |
| 2025-01-27 |
37.2545 KRW |
922,834.3547 |
37.2900 KRW |
36.6800 KRW |
37.5800 KRW |
37.3700 KRW |
| 2025-01-26 |
39.6222 KRW |
1,205,161.8285 |
39.9000 KRW |
39.2800 KRW |
39.9000 KRW |
39.2800 KRW |
| 2025-01-25 |
39.2644 KRW |
2,395,389.4787 |
38.3300 KRW |
38.2700 KRW |
40.0000 KRW |
39.0000 KRW |
| 2025-01-24 |
37.9355 KRW |
2,383,210.2780 |
38.3900 KRW |
37.6500 KRW |
38.5100 KRW |
37.6900 KRW |