Market [unlinked] / KRW
Identifier on Bithumb: KRW-TREE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
247.5818 KRW |
1,372,346.3278 |
258.0000 KRW |
241.0000 KRW |
258.0000 KRW |
246.0000 KRW |
| 2025-10-15 |
261.2840 KRW |
556,736.2639 |
265.0000 KRW |
256.0000 KRW |
266.0000 KRW |
257.0000 KRW |
| 2025-10-14 |
263.9835 KRW |
2,678,971.4899 |
257.0000 KRW |
257.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-10-13 |
273.1164 KRW |
1,798,591.4578 |
267.0000 KRW |
267.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 2025-10-12 |
267.1475 KRW |
863,701.8900 |
261.0000 KRW |
261.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-10-11 |
269.7172 KRW |
1,068,244.0236 |
260.0000 KRW |
258.0000 KRW |
278.0000 KRW |
260.0000 KRW |
| 2025-10-10 |
301.4642 KRW |
2,458,993.7776 |
345.0000 KRW |
220.0000 KRW |
345.0000 KRW |
243.0000 KRW |
| 2025-10-09 |
345.6223 KRW |
709,447.3374 |
347.0000 KRW |
342.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2025-10-08 |
370.9014 KRW |
269,093.0367 |
365.0000 KRW |
365.0000 KRW |
375.0000 KRW |
374.0000 KRW |
| 2025-10-07 |
367.3107 KRW |
720,911.3814 |
371.0000 KRW |
362.0000 KRW |
371.0000 KRW |
370.0000 KRW |
| 2025-10-06 |
381.8018 KRW |
543,149.5256 |
379.0000 KRW |
378.0000 KRW |
385.0000 KRW |
381.0000 KRW |
| 2025-10-05 |
373.3890 KRW |
239,422.5293 |
376.0000 KRW |
369.0000 KRW |
380.0000 KRW |
373.0000 KRW |
| 2025-10-04 |
370.4090 KRW |
137,494.0227 |
373.0000 KRW |
367.0000 KRW |
374.0000 KRW |
374.0000 KRW |
| 2025-10-03 |
377.7760 KRW |
621,755.7110 |
371.0000 KRW |
369.0000 KRW |
382.0000 KRW |
382.0000 KRW |
| 2025-10-02 |
377.6046 KRW |
698,115.1455 |
372.0000 KRW |
370.0000 KRW |
384.0000 KRW |
381.0000 KRW |
| 2025-10-01 |
379.5629 KRW |
395,867.3874 |
373.0000 KRW |
372.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2025-09-30 |
356.4584 KRW |
354,293.0370 |
363.0000 KRW |
353.0000 KRW |
366.0000 KRW |
363.0000 KRW |
| 2025-09-29 |
375.7152 KRW |
499,779.8633 |
387.0000 KRW |
369.0000 KRW |
387.0000 KRW |
378.0000 KRW |
| 2025-09-28 |
382.8221 KRW |
116,048.1140 |
379.0000 KRW |
378.0000 KRW |
391.0000 KRW |
391.0000 KRW |
| 2025-09-27 |
391.2123 KRW |
268,596.9327 |
391.0000 KRW |
384.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2025-09-26 |
387.7837 KRW |
74,791.5562 |
388.0000 KRW |
385.0000 KRW |
390.0000 KRW |
386.0000 KRW |
| 2025-09-25 |
377.2565 KRW |
230,911.0998 |
381.0000 KRW |
372.0000 KRW |
385.0000 KRW |
377.0000 KRW |
| 2025-09-24 |
410.9882 KRW |
750,718.0936 |
421.0000 KRW |
407.0000 KRW |
422.0000 KRW |
410.0000 KRW |
| 2025-09-23 |
409.4142 KRW |
454,978.3857 |
399.0000 KRW |
398.0000 KRW |
421.0000 KRW |
419.0000 KRW |
| 2025-09-22 |
405.1314 KRW |
848,089.9417 |
411.0000 KRW |
397.0000 KRW |
417.0000 KRW |
413.0000 KRW |
| 2025-09-21 |
478.7073 KRW |
785,507.9645 |
468.0000 KRW |
466.0000 KRW |
487.0000 KRW |
473.0000 KRW |
| 2025-09-20 |
468.9376 KRW |
603,451.0221 |
472.0000 KRW |
464.0000 KRW |
477.0000 KRW |
465.0000 KRW |
| 2025-09-19 |
442.7077 KRW |
278,396.1056 |
442.0000 KRW |
437.0000 KRW |
448.0000 KRW |
443.0000 KRW |
| 2025-09-18 |
447.8820 KRW |
161,221.6466 |
445.0000 KRW |
442.0000 KRW |
451.0000 KRW |
450.0000 KRW |
| 2025-09-17 |
439.2515 KRW |
546,532.1949 |
429.0000 KRW |
427.0000 KRW |
450.0000 KRW |
447.0000 KRW |
| 2025-09-16 |
431.6112 KRW |
348,175.5868 |
431.0000 KRW |
428.0000 KRW |
436.0000 KRW |
434.0000 KRW |
| 2025-09-15 |
462.5909 KRW |
1,367,121.0704 |
463.0000 KRW |
448.0000 KRW |
475.0000 KRW |
454.0000 KRW |
| 2025-09-14 |
473.3697 KRW |
1,542,333.8453 |
455.0000 KRW |
451.0000 KRW |
488.0000 KRW |
470.0000 KRW |
| 2025-09-13 |
440.9594 KRW |
439,487.5686 |
445.0000 KRW |
436.0000 KRW |
447.0000 KRW |
442.0000 KRW |
| 2025-09-12 |
435.9475 KRW |
286,453.6816 |
433.0000 KRW |
432.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2025-09-11 |
436.8833 KRW |
527,576.1486 |
436.0000 KRW |
433.0000 KRW |
442.0000 KRW |
442.0000 KRW |
| 2025-09-10 |
450.2800 KRW |
377,156.7080 |
459.0000 KRW |
446.0000 KRW |
460.0000 KRW |
451.0000 KRW |
| 2025-09-09 |
446.9346 KRW |
226,625.1871 |
452.0000 KRW |
444.0000 KRW |
452.0000 KRW |
448.0000 KRW |
| 2025-09-08 |
462.2366 KRW |
500,098.9161 |
466.0000 KRW |
456.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2025-09-07 |
478.0896 KRW |
1,006,071.0081 |
471.0000 KRW |
468.0000 KRW |
485.0000 KRW |
477.0000 KRW |
| 2025-09-06 |
450.9726 KRW |
363,075.0353 |
459.0000 KRW |
445.0000 KRW |
459.0000 KRW |
450.0000 KRW |
| 2025-09-05 |
443.0104 KRW |
688,436.9645 |
443.0000 KRW |
440.0000 KRW |
447.0000 KRW |
447.0000 KRW |
| 2025-09-04 |
446.8883 KRW |
667,284.6985 |
445.0000 KRW |
441.0000 KRW |
452.0000 KRW |
449.0000 KRW |
| 2025-09-03 |
481.9821 KRW |
2,039,249.4208 |
456.0000 KRW |
455.0000 KRW |
506.0000 KRW |
503.0000 KRW |
| 2025-09-02 |
435.3677 KRW |
326,536.6517 |
437.0000 KRW |
426.0000 KRW |
441.0000 KRW |
439.0000 KRW |
| 2025-09-01 |
432.3910 KRW |
381,990.0248 |
440.0000 KRW |
423.0000 KRW |
444.0000 KRW |
425.0000 KRW |
| 2025-08-31 |
469.8510 KRW |
151,488.8327 |
465.0000 KRW |
465.0000 KRW |
476.0000 KRW |
470.0000 KRW |
| 2025-08-30 |
477.2079 KRW |
498,034.8285 |
485.0000 KRW |
472.0000 KRW |
487.0000 KRW |
480.0000 KRW |
| 2025-08-29 |
506.0686 KRW |
948,442.4870 |
525.0000 KRW |
493.0000 KRW |
525.0000 KRW |
493.0000 KRW |
| 2025-08-28 |
555.4998 KRW |
6,131,481.6195 |
550.0000 KRW |
540.0000 KRW |
578.0000 KRW |
559.0000 KRW |