Market [unlinked] / KRW
Identifier on Bithumb: KRW-T
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |