Identifier on Bithumb: KRW-TEMCO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
1.9796 KRW |
12,043,061.7047 TEMCO |
1.9800 KRW |
1.9570 KRW |
1.9980 KRW |
1.9670 KRW |
| 2025-03-31 |
2.0483 KRW |
394,260,544.5617 TEMCO |
1.9410 KRW |
1.9170 KRW |
2.1600 KRW |
2.1490 KRW |
| 2025-03-30 |
2.0059 KRW |
2,460,396.4472 TEMCO |
2.0140 KRW |
1.9980 KRW |
2.0160 KRW |
1.9980 KRW |
| 2025-03-29 |
2.0293 KRW |
2,028,806.1888 TEMCO |
2.0500 KRW |
2.0230 KRW |
2.0500 KRW |
2.0270 KRW |
| 2025-03-28 |
2.0273 KRW |
4,456,424.9531 TEMCO |
2.0540 KRW |
2.0200 KRW |
2.0570 KRW |
2.0460 KRW |
| 2025-03-27 |
2.0979 KRW |
8,093,120.1443 TEMCO |
2.0810 KRW |
2.0760 KRW |
2.1140 KRW |
2.0920 KRW |
| 2025-03-26 |
2.1097 KRW |
10,022,963.4724 TEMCO |
2.1190 KRW |
2.0920 KRW |
2.1340 KRW |
2.0920 KRW |
| 2025-03-25 |
2.0831 KRW |
8,340,748.4372 TEMCO |
2.0810 KRW |
2.0710 KRW |
2.0950 KRW |
2.0860 KRW |
| 2025-03-24 |
2.1055 KRW |
12,487,942.3398 TEMCO |
2.1300 KRW |
2.0930 KRW |
2.1330 KRW |
2.1140 KRW |
| 2025-03-23 |
2.1160 KRW |
63,679,437.6664 TEMCO |
2.1540 KRW |
2.0550 KRW |
2.1790 KRW |
2.0730 KRW |
| 2025-03-22 |
2.1460 KRW |
7,259,201.8131 TEMCO |
2.1540 KRW |
2.1340 KRW |
2.1670 KRW |
2.1410 KRW |
| 2025-03-21 |
2.1869 KRW |
5,959,885.9845 TEMCO |
2.1850 KRW |
2.1680 KRW |
2.2050 KRW |
2.2050 KRW |
| 2025-03-20 |
2.2746 KRW |
141,257,496.9422 TEMCO |
2.2490 KRW |
2.1770 KRW |
2.3850 KRW |
2.2090 KRW |
| 2025-03-19 |
2.1729 KRW |
47,872,898.8252 TEMCO |
2.2370 KRW |
2.1280 KRW |
2.2490 KRW |
2.1530 KRW |
| 2025-03-18 |
2.2322 KRW |
108,399,578.2588 TEMCO |
2.2930 KRW |
2.1300 KRW |
2.3490 KRW |
2.2060 KRW |
| 2025-03-17 |
2.2977 KRW |
190,177,338.9113 TEMCO |
2.4410 KRW |
2.2460 KRW |
2.4410 KRW |
2.2750 KRW |
| 2025-03-16 |
2.5766 KRW |
1,800,312,251.5761 TEMCO |
2.2090 KRW |
2.1790 KRW |
2.9940 KRW |
2.3980 KRW |
| 2025-03-15 |
2.1017 KRW |
20,853,380.6641 TEMCO |
2.1090 KRW |
2.0740 KRW |
2.1240 KRW |
2.1240 KRW |
| 2025-03-14 |
2.1037 KRW |
173,989,261.4154 TEMCO |
2.0790 KRW |
2.0590 KRW |
2.1440 KRW |
2.0940 KRW |
| 2025-03-13 |
1.9786 KRW |
18,133,516.7631 TEMCO |
2.0530 KRW |
1.9370 KRW |
2.0610 KRW |
1.9840 KRW |
| 2025-03-12 |
2.0454 KRW |
134,220,070.6954 TEMCO |
2.0060 KRW |
1.9540 KRW |
2.1500 KRW |
2.0470 KRW |
| 2025-03-11 |
1.9383 KRW |
14,218,983.6066 TEMCO |
1.9680 KRW |
1.9080 KRW |
1.9750 KRW |
1.9750 KRW |
| 2025-03-10 |
1.8715 KRW |
24,026,465.3587 TEMCO |
1.9430 KRW |
1.8140 KRW |
1.9650 KRW |
1.8260 KRW |
| 2025-03-09 |
2.0651 KRW |
144,363,454.7470 TEMCO |
2.1130 KRW |
1.9010 KRW |
2.2160 KRW |
2.0020 KRW |
| 2025-03-08 |
2.1566 KRW |
10,390,862.8763 TEMCO |
2.1660 KRW |
2.1380 KRW |
2.1880 KRW |
2.1630 KRW |
| 2025-03-07 |
2.2287 KRW |
4,346,208.7595 TEMCO |
2.2490 KRW |
2.2070 KRW |
2.2500 KRW |
2.2070 KRW |
| 2025-03-06 |
2.2374 KRW |
38,099,416.1591 TEMCO |
2.2350 KRW |
2.1930 KRW |
2.2830 KRW |
2.2500 KRW |
| 2025-03-05 |
2.2435 KRW |
7,190,148.9655 TEMCO |
2.2710 KRW |
2.2090 KRW |
2.2720 KRW |
2.2400 KRW |
| 2025-03-04 |
2.2424 KRW |
83,087,839.3939 TEMCO |
2.1780 KRW |
2.1380 KRW |
2.3250 KRW |
2.2440 KRW |
| 2025-03-03 |
2.3630 KRW |
35,242,299.1271 TEMCO |
2.3950 KRW |
2.2510 KRW |
2.4400 KRW |
2.2710 KRW |
| 2025-03-02 |
2.3515 KRW |
90,287,514.7669 TEMCO |
2.3420 KRW |
2.3000 KRW |
2.4500 KRW |
2.4500 KRW |
| 2025-03-01 |
2.3818 KRW |
304,738,905.5689 TEMCO |
2.3310 KRW |
2.3000 KRW |
2.5000 KRW |
2.3210 KRW |
| 2025-02-28 |
2.2981 KRW |
17,998,591.5319 TEMCO |
2.2740 KRW |
2.2550 KRW |
2.3330 KRW |
2.2930 KRW |
| 2025-02-27 |
2.3119 KRW |
113,402,899.4647 TEMCO |
2.3820 KRW |
2.2220 KRW |
2.4020 KRW |
2.3660 KRW |
| 2025-02-26 |
2.3026 KRW |
68,730,831.9358 TEMCO |
2.3820 KRW |
2.2220 KRW |
2.4020 KRW |
2.3670 KRW |
| 2025-02-25 |
2.3248 KRW |
29,438,656.1237 TEMCO |
2.3340 KRW |
2.2600 KRW |
2.3980 KRW |
2.3650 KRW |
| 2025-02-24 |
2.4173 KRW |
269,001,664.0032 TEMCO |
2.5920 KRW |
2.3390 KRW |
2.6280 KRW |
2.3520 KRW |
| 2025-02-23 |
2.4768 KRW |
211,586,569.1079 TEMCO |
2.4010 KRW |
2.3800 KRW |
2.5750 KRW |
2.4810 KRW |
| 2025-02-22 |
2.4017 KRW |
22,542,995.8803 TEMCO |
2.4520 KRW |
2.3710 KRW |
2.4590 KRW |
2.4060 KRW |
| 2025-02-21 |
2.4566 KRW |
33,112,272.1829 TEMCO |
2.5320 KRW |
2.4160 KRW |
2.5330 KRW |
2.4400 KRW |
| 2025-02-20 |
2.4871 KRW |
48,710,172.4577 TEMCO |
2.5310 KRW |
2.4110 KRW |
2.5740 KRW |
2.4580 KRW |
| 2025-02-19 |
2.5266 KRW |
54,314,384.9212 TEMCO |
2.5390 KRW |
2.4850 KRW |
2.5790 KRW |
2.5190 KRW |
| 2025-02-18 |
2.6670 KRW |
570,589,163.7364 TEMCO |
2.6000 KRW |
2.4000 KRW |
2.8770 KRW |
2.4990 KRW |
| 2025-02-17 |
2.6224 KRW |
97,819,456.1053 TEMCO |
2.6840 KRW |
2.5690 KRW |
2.6980 KRW |
2.6340 KRW |
| 2025-02-16 |
2.7743 KRW |
484,320,685.6559 TEMCO |
2.7780 KRW |
2.6500 KRW |
2.8770 KRW |
2.6500 KRW |
| 2025-02-15 |
2.7423 KRW |
26,570,095.3634 TEMCO |
2.7480 KRW |
2.7010 KRW |
2.8200 KRW |
2.7210 KRW |
| 2025-02-14 |
2.6531 KRW |
26,282,747.5371 TEMCO |
2.6680 KRW |
2.6300 KRW |
2.6970 KRW |
2.6960 KRW |
| 2025-02-13 |
2.6507 KRW |
55,580,689.8115 TEMCO |
2.6500 KRW |
2.6170 KRW |
2.6940 KRW |
2.6190 KRW |
| 2025-02-12 |
2.6816 KRW |
35,774,339.4364 TEMCO |
2.6190 KRW |
2.6030 KRW |
2.7450 KRW |
2.7270 KRW |
| 2025-02-11 |
2.7699 KRW |
69,486,125.4688 TEMCO |
2.7610 KRW |
2.7060 KRW |
2.8700 KRW |
2.7200 KRW |