Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
22.7067 KRW |
1,709,247.1659 |
22.8300 KRW |
22.5200 KRW |
23.0100 KRW |
22.7300 KRW |
| 2025-08-26 |
22.7778 KRW |
740,261.4079 |
22.7000 KRW |
22.6000 KRW |
22.9900 KRW |
22.9900 KRW |
| 2025-08-25 |
22.6090 KRW |
4,220,708.4521 |
23.0800 KRW |
22.1100 KRW |
23.0800 KRW |
22.3900 KRW |
| 2025-08-24 |
23.3499 KRW |
550,011.5941 |
23.0000 KRW |
22.9900 KRW |
23.7700 KRW |
23.2600 KRW |
| 2025-08-23 |
23.5935 KRW |
238,000.7816 |
23.4100 KRW |
23.4100 KRW |
23.7000 KRW |
23.4600 KRW |
| 2025-08-22 |
23.0960 KRW |
838,987.1381 |
22.8300 KRW |
22.8300 KRW |
23.3500 KRW |
23.2800 KRW |
| 2025-08-21 |
22.2736 KRW |
1,011,685.4323 |
22.2100 KRW |
22.0800 KRW |
22.4900 KRW |
22.2700 KRW |
| 2025-08-20 |
22.5332 KRW |
1,384,428.3195 |
22.2800 KRW |
22.2500 KRW |
22.7000 KRW |
22.6500 KRW |
| 2025-08-19 |
22.1660 KRW |
1,228,265.3624 |
22.4000 KRW |
22.0000 KRW |
22.5300 KRW |
22.2400 KRW |
| 2025-08-18 |
22.8483 KRW |
1,037,769.0686 |
22.7600 KRW |
22.6800 KRW |
23.1700 KRW |
23.0700 KRW |
| 2025-08-17 |
23.5845 KRW |
1,239,629.3327 |
23.8000 KRW |
23.3900 KRW |
23.8900 KRW |
23.5100 KRW |
| 2025-08-16 |
23.4407 KRW |
181,547.6059 |
23.3900 KRW |
23.3900 KRW |
23.5000 KRW |
23.5000 KRW |
| 2025-08-15 |
22.6427 KRW |
5,176,423.0576 |
22.6700 KRW |
22.2700 KRW |
22.9300 KRW |
22.9200 KRW |
| 2025-08-14 |
22.8359 KRW |
4,764,202.9966 |
23.3400 KRW |
22.5000 KRW |
23.3500 KRW |
22.5000 KRW |
| 2025-08-13 |
24.3925 KRW |
9,667,939.4476 |
24.4000 KRW |
24.2000 KRW |
24.5800 KRW |
24.4800 KRW |
| 2025-08-12 |
24.1625 KRW |
3,693,137.1998 |
23.7700 KRW |
23.7700 KRW |
24.3300 KRW |
24.2200 KRW |
| 2025-08-11 |
23.9342 KRW |
3,138,898.5646 |
23.8700 KRW |
23.7000 KRW |
24.1900 KRW |
23.7500 KRW |
| 2025-08-10 |
24.2934 KRW |
6,461,555.4581 |
24.1200 KRW |
24.0700 KRW |
24.4700 KRW |
24.3600 KRW |
| 2025-08-09 |
24.5551 KRW |
4,042,065.2336 |
24.4700 KRW |
24.3400 KRW |
24.7100 KRW |
24.6200 KRW |
| 2025-08-08 |
23.7627 KRW |
2,522,771.6617 |
23.7300 KRW |
23.5100 KRW |
23.9300 KRW |
23.8800 KRW |
| 2025-08-07 |
23.3931 KRW |
3,659,715.3358 |
23.3500 KRW |
23.2200 KRW |
23.5600 KRW |
23.4500 KRW |
| 2025-08-06 |
23.0978 KRW |
3,867,024.9710 |
23.0200 KRW |
22.9800 KRW |
23.2400 KRW |
23.1700 KRW |
| 2025-08-05 |
22.7293 KRW |
2,613,482.7487 |
22.9100 KRW |
22.4900 KRW |
22.9500 KRW |
22.5200 KRW |
| 2025-08-04 |
23.4636 KRW |
3,365,351.0071 |
23.2700 KRW |
23.2500 KRW |
23.6700 KRW |
23.6400 KRW |
| 2025-08-03 |
23.1808 KRW |
3,765,235.9215 |
22.9900 KRW |
22.9600 KRW |
23.3500 KRW |
23.1800 KRW |
| 2025-08-02 |
22.2472 KRW |
5,581,764.0200 |
22.5500 KRW |
22.0000 KRW |
22.6800 KRW |
22.2900 KRW |
| 2025-08-01 |
23.0733 KRW |
9,848,270.0767 |
23.2200 KRW |
22.6500 KRW |
23.3700 KRW |
22.8700 KRW |
| 2025-07-31 |
24.3165 KRW |
5,675,153.5062 |
24.1900 KRW |
23.8300 KRW |
24.7600 KRW |
23.9700 KRW |
| 2025-07-30 |
23.8602 KRW |
2,835,116.3360 |
23.9800 KRW |
23.4800 KRW |
24.1800 KRW |
23.8900 KRW |
| 2025-07-29 |
24.6948 KRW |
12,653,745.2604 |
24.3100 KRW |
24.1500 KRW |
25.0500 KRW |
24.8100 KRW |
| 2025-07-28 |
24.2767 KRW |
4,175,581.1457 |
24.4600 KRW |
23.9600 KRW |
24.6800 KRW |
23.9600 KRW |
| 2025-07-27 |
25.4974 KRW |
9,694,868.2723 |
25.3000 KRW |
25.1200 KRW |
26.0000 KRW |
25.7300 KRW |
| 2025-07-26 |
24.0086 KRW |
1,966,046.4274 |
23.8500 KRW |
23.7600 KRW |
24.2900 KRW |
24.1500 KRW |
| 2025-07-25 |
23.4714 KRW |
1,104,058.9156 |
23.3200 KRW |
23.0800 KRW |
23.7300 KRW |
23.7100 KRW |
| 2025-07-24 |
23.9542 KRW |
1,143,045.7322 |
24.2200 KRW |
23.6600 KRW |
24.2600 KRW |
23.7500 KRW |
| 2025-07-23 |
24.9015 KRW |
5,443,729.9060 |
25.7000 KRW |
23.9600 KRW |
25.8900 KRW |
24.7200 KRW |
| 2025-07-22 |
26.5789 KRW |
3,787,247.8340 |
26.6500 KRW |
26.3700 KRW |
26.8100 KRW |
26.7000 KRW |
| 2025-07-21 |
27.1970 KRW |
11,771,724.9145 |
27.3200 KRW |
26.8000 KRW |
27.6400 KRW |
27.6000 KRW |
| 2025-07-20 |
25.9067 KRW |
5,849,092.9492 |
25.8800 KRW |
25.5600 KRW |
26.3500 KRW |
25.8200 KRW |