Market [unlinked] / KRW
Identifier on Bithumb: KRW-TREE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
103.4848 KRW |
69,884.5818 |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2026-02-02 |
106.4868 KRW |
254,136.2503 |
104.0000 KRW |
104.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2026-02-01 |
101.1940 KRW |
594,931.6828 |
103.0000 KRW |
99.0600 KRW |
103.0000 KRW |
101.0000 KRW |
| 2026-01-31 |
100.8166 KRW |
681,241.7109 |
106.0000 KRW |
97.5100 KRW |
107.0000 KRW |
100.0000 KRW |
| 2026-01-30 |
117.2251 KRW |
172,195.9294 |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2026-01-29 |
116.1892 KRW |
333,843.2496 |
118.0000 KRW |
114.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2026-01-28 |
134.7490 KRW |
148,321.0817 |
136.0000 KRW |
133.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2026-01-27 |
133.5814 KRW |
110,477.8923 |
132.0000 KRW |
131.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2026-01-26 |
137.9597 KRW |
198,108.0583 |
139.0000 KRW |
136.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2026-01-25 |
150.2853 KRW |
1,276,559.7586 |
157.0000 KRW |
144.0000 KRW |
159.0000 KRW |
144.0000 KRW |
| 2026-01-24 |
164.6215 KRW |
10,317,201.6732 |
158.0000 KRW |
156.0000 KRW |
185.0000 KRW |
170.0000 KRW |
| 2026-01-23 |
145.3539 KRW |
174,548.5788 |
143.0000 KRW |
142.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2026-01-22 |
141.0951 KRW |
210,752.6786 |
140.0000 KRW |
139.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2026-01-21 |
140.7345 KRW |
229,877.0767 |
142.0000 KRW |
138.0000 KRW |
143.0000 KRW |
144.0000 KRW |
| 2026-01-20 |
140.4500 KRW |
254,086.2085 |
144.0000 KRW |
137.0000 KRW |
144.0000 KRW |
139.0000 KRW |
| 2026-01-19 |
147.4968 KRW |
56,363.0552 |
147.0000 KRW |
146.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2026-01-18 |
159.1274 KRW |
24,885.1994 |
159.0000 KRW |
158.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2026-01-17 |
162.2995 KRW |
88,018.9227 |
162.0000 KRW |
160.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2026-01-16 |
158.9341 KRW |
64,557.6984 |
159.0000 KRW |
155.0000 KRW |
160.0000 KRW |
160.0000 KRW |
| 2026-01-15 |
154.8946 KRW |
204,650.0553 |
158.0000 KRW |
154.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2026-01-14 |
162.2035 KRW |
180,210.0402 |
161.0000 KRW |
158.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2026-01-13 |
156.8438 KRW |
130,436.8445 |
156.0000 KRW |
155.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2026-01-12 |
154.4920 KRW |
63,730.5458 |
154.0000 KRW |
154.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2026-01-11 |
160.1556 KRW |
222,703.3037 |
161.0000 KRW |
158.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2026-01-10 |
162.5577 KRW |
44,301.0611 |
163.0000 KRW |
161.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2026-01-09 |
160.8517 KRW |
95,761.3528 |
160.0000 KRW |
160.0000 KRW |
163.0000 KRW |
160.0000 KRW |
| 2026-01-08 |
162.6025 KRW |
80,882.6708 |
161.0000 KRW |
161.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2026-01-07 |
162.6981 KRW |
111,677.0840 |
164.0000 KRW |
161.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2026-01-06 |
161.1608 KRW |
221,485.5131 |
165.0000 KRW |
158.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2026-01-05 |
163.8543 KRW |
177,045.4281 |
162.0000 KRW |
161.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2026-01-04 |
164.4278 KRW |
76,697.7754 |
165.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2026-01-03 |
163.7781 KRW |
197,994.9375 |
164.0000 KRW |
162.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2026-01-02 |
164.0418 KRW |
100,902.5846 |
164.0000 KRW |
163.0000 KRW |
165.0000 KRW |
165.0000 KRW |
| 2026-01-01 |
155.5359 KRW |
15,064.3595 |
154.0000 KRW |
154.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-12-31 |
151.5418 KRW |
160,670.5367 |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-12-30 |
155.9445 KRW |
14,117.7671 |
156.0000 KRW |
155.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-12-29 |
153.9555 KRW |
42,596.2213 |
153.0000 KRW |
153.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-12-28 |
153.0336 KRW |
83,846.5527 |
156.0000 KRW |
150.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-12-27 |
158.0000 KRW |
42,898.9072 |
158.0000 KRW |
158.0000 KRW |
158.0000 KRW |
158.0000 KRW |
| 2025-12-26 |
159.0143 KRW |
63,053.7497 |
161.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-12-25 |
164.4496 KRW |
398,770.0575 |
168.0000 KRW |
163.0000 KRW |
168.0000 KRW |
163.0000 KRW |
| 2025-12-24 |
165.3640 KRW |
799,582.0396 |
165.0000 KRW |
163.0000 KRW |
168.0000 KRW |
164.0000 KRW |
| 2025-12-23 |
153.1265 KRW |
112,119.1463 |
151.0000 KRW |
150.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-12-22 |
154.3318 KRW |
305,580.6206 |
155.0000 KRW |
152.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-12-21 |
150.5789 KRW |
112,337.9251 |
150.0000 KRW |
149.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2025-12-20 |
158.7506 KRW |
687,663.8732 |
156.0000 KRW |
156.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-12-19 |
148.9969 KRW |
230,084.6744 |
147.0000 KRW |
145.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-12-18 |
143.9405 KRW |
406,752.9805 |
151.0000 KRW |
139.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2025-12-17 |
156.1978 KRW |
172,237.5817 |
162.0000 KRW |
152.0000 KRW |
163.0000 KRW |
154.0000 KRW |
| 2025-12-16 |
163.8220 KRW |
99,377.3564 |
162.0000 KRW |
162.0000 KRW |
165.0000 KRW |
165.0000 KRW |