Identifier on Bithumb: KRW-TOSHI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.5789 KRW |
264,462,011.7095 TOSHI |
0.5749 KRW |
0.5683 KRW |
0.6009 KRW |
0.5916 KRW |
| 2025-11-24 |
0.6037 KRW |
718,437,380.6010 TOSHI |
0.5782 KRW |
0.5758 KRW |
0.6206 KRW |
0.6117 KRW |
| 2025-11-23 |
0.6035 KRW |
56,272,225.7486 TOSHI |
0.6052 KRW |
0.6003 KRW |
0.6099 KRW |
0.6090 KRW |
| 2025-11-22 |
0.5237 KRW |
97,753,843.3588 TOSHI |
0.5229 KRW |
0.5159 KRW |
0.5329 KRW |
0.5282 KRW |
| 2025-11-21 |
0.5473 KRW |
579,329,085.0952 TOSHI |
0.5316 KRW |
0.5253 KRW |
0.5616 KRW |
0.5375 KRW |
| 2025-11-20 |
0.5758 KRW |
272,609,213.7515 TOSHI |
0.6075 KRW |
0.5541 KRW |
0.6098 KRW |
0.5691 KRW |
| 2025-11-19 |
0.5738 KRW |
231,424,597.7340 TOSHI |
0.5994 KRW |
0.5555 KRW |
0.6043 KRW |
0.5783 KRW |
| 2025-11-18 |
0.6203 KRW |
480,434,781.4396 TOSHI |
0.5736 KRW |
0.5691 KRW |
0.6500 KRW |
0.6341 KRW |
| 2025-11-17 |
0.5829 KRW |
247,655,400.0609 TOSHI |
0.6045 KRW |
0.5600 KRW |
0.6524 KRW |
0.5683 KRW |
| 2025-11-16 |
0.6244 KRW |
94,620,627.3109 TOSHI |
0.6452 KRW |
0.6060 KRW |
0.6452 KRW |
0.6100 KRW |
| 2025-11-15 |
0.6701 KRW |
196,419,640.2148 TOSHI |
0.6542 KRW |
0.6467 KRW |
0.6896 KRW |
0.6642 KRW |
| 2025-11-14 |
0.6849 KRW |
183,854,626.7702 TOSHI |
0.6701 KRW |
0.6672 KRW |
0.7075 KRW |
0.6738 KRW |
| 2025-11-13 |
0.7355 KRW |
393,891,774.6086 TOSHI |
0.7565 KRW |
0.7057 KRW |
0.7592 KRW |
0.7243 KRW |
| 2025-11-12 |
0.7436 KRW |
104,708,800.5493 TOSHI |
0.7565 KRW |
0.7300 KRW |
0.7618 KRW |
0.7413 KRW |
| 2025-11-11 |
0.7597 KRW |
113,972,022.4594 TOSHI |
0.7657 KRW |
0.7450 KRW |
0.7690 KRW |
0.7451 KRW |
| 2025-11-10 |
0.7826 KRW |
121,600,198.7410 TOSHI |
0.7811 KRW |
0.7762 KRW |
0.7899 KRW |
0.7809 KRW |
| 2025-11-09 |
0.7814 KRW |
193,256,823.1093 TOSHI |
0.7678 KRW |
0.7678 KRW |
0.7948 KRW |
0.7821 KRW |
| 2025-11-08 |
0.7618 KRW |
122,928,032.9726 TOSHI |
0.7731 KRW |
0.7541 KRW |
0.7731 KRW |
0.7677 KRW |
| 2025-11-07 |
0.7946 KRW |
183,105,522.7295 TOSHI |
0.7608 KRW |
0.7606 KRW |
0.8316 KRW |
0.8113 KRW |
| 2025-11-06 |
0.7620 KRW |
87,861,981.7534 TOSHI |
0.7676 KRW |
0.7465 KRW |
0.7782 KRW |
0.7702 KRW |
| 2025-11-05 |
0.8350 KRW |
293,525,241.1189 TOSHI |
0.8115 KRW |
0.8108 KRW |
0.8553 KRW |
0.8266 KRW |
| 2025-11-04 |
0.7998 KRW |
334,713,681.8865 TOSHI |
0.8346 KRW |
0.7752 KRW |
0.8417 KRW |
0.7752 KRW |
| 2025-11-03 |
0.8583 KRW |
459,107,790.9535 TOSHI |
0.9003 KRW |
0.8310 KRW |
0.9013 KRW |
0.8433 KRW |
| 2025-11-02 |
1.0148 KRW |
196,164,518.1012 TOSHI |
1.0150 KRW |
1.0050 KRW |
1.0270 KRW |
1.0160 KRW |
| 2025-11-01 |
1.0246 KRW |
23,032,598.6178 TOSHI |
1.0190 KRW |
1.0180 KRW |
1.0300 KRW |
1.0280 KRW |
| 2025-10-31 |
1.0321 KRW |
136,759,902.5643 TOSHI |
1.0580 KRW |
1.0170 KRW |
1.0660 KRW |
1.0260 KRW |
| 2025-10-30 |
1.0348 KRW |
298,762,848.2842 TOSHI |
1.0620 KRW |
1.0010 KRW |
1.0630 KRW |
1.0480 KRW |
| 2025-10-29 |
1.1321 KRW |
107,481,350.3128 TOSHI |
1.1200 KRW |
1.1020 KRW |
1.1480 KRW |
1.1430 KRW |
| 2025-10-28 |
1.1415 KRW |
86,109,705.3929 TOSHI |
1.1630 KRW |
1.1150 KRW |
1.1700 KRW |
1.1250 KRW |
| 2025-10-27 |
1.1736 KRW |
415,178,481.7143 TOSHI |
1.1310 KRW |
1.1310 KRW |
1.2000 KRW |
1.1870 KRW |
| 2025-10-26 |
1.1388 KRW |
155,172,649.9247 TOSHI |
1.1540 KRW |
1.1310 KRW |
1.1610 KRW |
1.1320 KRW |
| 2025-10-25 |
1.1488 KRW |
220,787,814.1751 TOSHI |
1.1580 KRW |
1.1420 KRW |
1.1620 KRW |
1.1480 KRW |
| 2025-10-24 |
1.0693 KRW |
127,930,663.6721 TOSHI |
1.0660 KRW |
1.0600 KRW |
1.0760 KRW |
1.0760 KRW |
| 2025-10-23 |
1.0773 KRW |
97,618,234.3349 TOSHI |
1.0560 KRW |
1.0540 KRW |
1.1010 KRW |
1.0740 KRW |
| 2025-10-22 |
1.0393 KRW |
279,494,248.5620 TOSHI |
1.0640 KRW |
1.0130 KRW |
1.0640 KRW |
1.0230 KRW |
| 2025-10-21 |
1.1017 KRW |
467,953,632.0966 TOSHI |
1.1060 KRW |
1.0730 KRW |
1.1330 KRW |
1.0960 KRW |
| 2025-10-20 |
1.0743 KRW |
308,583,021.4164 TOSHI |
1.0850 KRW |
1.0610 KRW |
1.0920 KRW |
1.0830 KRW |
| 2025-10-19 |
1.1133 KRW |
230,706,044.4538 TOSHI |
1.1190 KRW |
1.0980 KRW |
1.1310 KRW |
1.1110 KRW |
| 2025-10-18 |
1.0829 KRW |
206,900,574.2256 TOSHI |
1.0870 KRW |
1.0660 KRW |
1.1000 KRW |
1.0810 KRW |
| 2025-10-17 |
1.0450 KRW |
941,239,946.9712 TOSHI |
1.0100 KRW |
0.9995 KRW |
1.1210 KRW |
1.0960 KRW |
| 2025-10-16 |
1.0657 KRW |
1,635,333,413.2030 TOSHI |
1.1170 KRW |
1.0320 KRW |
1.1170 KRW |
1.0510 KRW |
| 2025-10-15 |
1.1423 KRW |
755,813,562.6707 TOSHI |
1.1450 KRW |
1.1300 KRW |
1.1600 KRW |
1.1360 KRW |
| 2025-10-14 |
1.1631 KRW |
144,440,846.7931 TOSHI |
1.1420 KRW |
1.1320 KRW |
1.1890 KRW |
1.1520 KRW |
| 2025-10-13 |
1.2056 KRW |
386,466,648.5432 TOSHI |
1.1940 KRW |
1.1870 KRW |
1.2330 KRW |
1.2210 KRW |
| 2025-10-12 |
1.2787 KRW |
527,027,959.8201 TOSHI |
1.2500 KRW |
1.2440 KRW |
1.3040 KRW |
1.2470 KRW |
| 2025-10-11 |
1.2604 KRW |
1,451,950,599.1476 TOSHI |
1.1780 KRW |
1.1740 KRW |
1.3280 KRW |
1.1950 KRW |
| 2025-10-10 |
1.1709 KRW |
3,816,705,911.7424 TOSHI |
1.3480 KRW |
0.6260 KRW |
1.3480 KRW |
1.1420 KRW |
| 2025-10-09 |
1.4164 KRW |
2,211,795,441.9251 TOSHI |
1.4150 KRW |
1.3830 KRW |
1.4500 KRW |
1.4200 KRW |
| 2025-10-08 |
1.3621 KRW |
514,441,043.5083 TOSHI |
1.3330 KRW |
1.3320 KRW |
1.3950 KRW |
1.3780 KRW |
| 2025-10-07 |
1.2694 KRW |
394,774,494.6024 TOSHI |
1.2760 KRW |
1.2300 KRW |
1.3270 KRW |
1.2860 KRW |