Market [unlinked] / KRW
Identifier on Bithumb: KRW-THE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
505.2000 KRW |
111,839.1377 |
506.0000 KRW |
480.0000 KRW |
516.0000 KRW |
498.0000 KRW |
| 2025-03-21 |
503.0608 KRW |
197,841.4229 |
500.0000 KRW |
492.0000 KRW |
513.0000 KRW |
506.0000 KRW |
| 2025-03-20 |
518.5274 KRW |
239,275.6882 |
536.0000 KRW |
513.0000 KRW |
536.0000 KRW |
513.0000 KRW |
| 2025-03-19 |
543.5033 KRW |
1,123,595.5863 |
545.0000 KRW |
524.0000 KRW |
560.0000 KRW |
551.0000 KRW |
| 2025-03-18 |
587.6858 KRW |
230,974.1009 |
588.0000 KRW |
579.0000 KRW |
599.0000 KRW |
592.0000 KRW |
| 2025-03-17 |
608.2186 KRW |
774,790.7840 |
625.0000 KRW |
598.0000 KRW |
627.0000 KRW |
602.0000 KRW |
| 2025-03-16 |
553.7109 KRW |
213,361.6776 |
549.0000 KRW |
542.0000 KRW |
565.0000 KRW |
545.0000 KRW |
| 2025-03-15 |
568.6427 KRW |
1,050,037.1021 |
521.0000 KRW |
520.0000 KRW |
648.0000 KRW |
575.0000 KRW |
| 2025-03-14 |
520.0664 KRW |
95,435.4602 |
516.0000 KRW |
515.0000 KRW |
531.0000 KRW |
519.0000 KRW |
| 2025-03-13 |
516.7694 KRW |
79,375.7065 |
520.0000 KRW |
501.0000 KRW |
528.0000 KRW |
517.0000 KRW |
| 2025-03-12 |
499.6127 KRW |
54,633.1648 |
498.0000 KRW |
492.0000 KRW |
509.0000 KRW |
509.0000 KRW |
| 2025-03-11 |
499.9772 KRW |
158,795.5041 |
482.0000 KRW |
482.0000 KRW |
521.0000 KRW |
504.0000 KRW |
| 2025-03-10 |
502.4709 KRW |
124,224.4194 |
522.0000 KRW |
473.0000 KRW |
522.0000 KRW |
493.0000 KRW |
| 2025-03-09 |
502.6405 KRW |
485,465.5269 |
531.0000 KRW |
480.0000 KRW |
535.0000 KRW |
498.0000 KRW |
| 2025-03-08 |
574.7702 KRW |
33,757.8507 |
575.0000 KRW |
566.0000 KRW |
586.0000 KRW |
582.0000 KRW |
| 2025-03-07 |
622.9254 KRW |
200,753.2886 |
620.0000 KRW |
602.0000 KRW |
631.0000 KRW |
609.0000 KRW |
| 2025-03-06 |
607.1576 KRW |
201,863.4976 |
619.0000 KRW |
593.0000 KRW |
629.0000 KRW |
608.0000 KRW |
| 2025-03-05 |
636.6023 KRW |
189,120.1572 |
639.0000 KRW |
626.0000 KRW |
650.0000 KRW |
644.0000 KRW |
| 2025-03-04 |
635.9250 KRW |
223,325.1211 |
643.0000 KRW |
606.0000 KRW |
664.0000 KRW |
654.0000 KRW |
| 2025-03-03 |
767.4627 KRW |
560,383.2659 |
793.0000 KRW |
722.0000 KRW |
811.0000 KRW |
743.0000 KRW |
| 2025-03-02 |
905.7642 KRW |
523,865.7038 |
869.0000 KRW |
863.0000 KRW |
955.0000 KRW |
954.0000 KRW |
| 2025-03-01 |
866.6805 KRW |
49,438.8412 |
868.0000 KRW |
857.0000 KRW |
883.0000 KRW |
875.0000 KRW |
| 2025-02-28 |
877.1554 KRW |
235,355.3543 |
864.0000 KRW |
864.0000 KRW |
886.0000 KRW |
873.0000 KRW |
| 2025-02-27 |
900.9842 KRW |
4,185,736.8984 |
816.0000 KRW |
775.0000 KRW |
957.0000 KRW |
912.0000 KRW |
| 2025-02-26 |
801.5124 KRW |
310,859.3601 |
816.0000 KRW |
775.0000 KRW |
823.0000 KRW |
812.0000 KRW |
| 2025-02-25 |
803.4017 KRW |
359,944.3438 |
767.0000 KRW |
766.0000 KRW |
819.0000 KRW |
798.0000 KRW |
| 2025-02-24 |
784.2850 KRW |
962,749.6654 |
811.0000 KRW |
715.0000 KRW |
826.0000 KRW |
734.0000 KRW |
| 2025-02-23 |
927.2421 KRW |
235,275.4769 |
938.0000 KRW |
913.0000 KRW |
943.0000 KRW |
922.0000 KRW |
| 2025-02-22 |
983.7101 KRW |
925,408.3651 |
944.0000 KRW |
935.0000 KRW |
1,020.0000 KRW |
991.0000 KRW |
| 2025-02-21 |
1,000.1354 KRW |
982,825.9426 |
1,048.0000 KRW |
963.0000 KRW |
1,065.0000 KRW |
964.0000 KRW |
| 2025-02-20 |
1,013.3125 KRW |
827,784.4414 |
1,023.0000 KRW |
999.0000 KRW |
1,036.0000 KRW |
1,029.0000 KRW |
| 2025-02-19 |
1,081.0684 KRW |
882,089.5383 |
1,069.0000 KRW |
1,064.0000 KRW |
1,102.0000 KRW |
1,093.0000 KRW |
| 2025-02-18 |
1,092.5832 KRW |
1,090,144.9816 |
1,094.0000 KRW |
1,034.0000 KRW |
1,144.0000 KRW |
1,077.0000 KRW |
| 2025-02-17 |
1,060.9986 KRW |
1,006,158.5245 |
1,106.0000 KRW |
1,018.0000 KRW |
1,115.0000 KRW |
1,044.0000 KRW |
| 2025-02-16 |
1,048.1622 KRW |
952,279.7505 |
1,032.0000 KRW |
1,030.0000 KRW |
1,083.0000 KRW |
1,074.0000 KRW |
| 2025-02-15 |
999.6527 KRW |
1,224,614.4514 |
978.0000 KRW |
971.0000 KRW |
1,030.0000 KRW |
1,021.0000 KRW |
| 2025-02-14 |
1,019.9893 KRW |
2,119,632.9043 |
1,036.0000 KRW |
997.0000 KRW |
1,044.0000 KRW |
1,021.0000 KRW |