Identifier on Bithumb: KRW-TT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-20 |
4.1563 KRW |
2,509,845.0411 TT |
4.1590 KRW |
4.1220 KRW |
4.2110 KRW |
4.1750 KRW |
2025-03-19 |
4.1411 KRW |
2,912,333.0093 TT |
4.1360 KRW |
4.1040 KRW |
4.1720 KRW |
4.1650 KRW |
2025-03-18 |
4.1295 KRW |
1,361,989.4676 TT |
4.0840 KRW |
4.0840 KRW |
4.1690 KRW |
4.1690 KRW |
2025-03-17 |
3.9878 KRW |
2,605,198.7382 TT |
4.0350 KRW |
3.8510 KRW |
4.0760 KRW |
4.0390 KRW |
2025-03-16 |
4.0509 KRW |
2,709,978.4875 TT |
4.0590 KRW |
4.0160 KRW |
4.0850 KRW |
4.0740 KRW |
2025-03-15 |
4.0348 KRW |
81,691.8675 TT |
4.0360 KRW |
4.0160 KRW |
4.0360 KRW |
4.0160 KRW |
2025-03-14 |
4.0495 KRW |
675,754.6018 TT |
4.0390 KRW |
4.0000 KRW |
4.0790 KRW |
4.0400 KRW |
2025-03-13 |
3.9836 KRW |
718,626.0117 TT |
3.9650 KRW |
3.9080 KRW |
4.0370 KRW |
3.9700 KRW |
2025-03-12 |
3.9639 KRW |
716,936.3537 TT |
3.9270 KRW |
3.9270 KRW |
3.9930 KRW |
3.9930 KRW |
2025-03-11 |
3.9685 KRW |
1,516,452.0792 TT |
3.9360 KRW |
3.8820 KRW |
4.0000 KRW |
3.9980 KRW |
2025-03-10 |
3.8716 KRW |
2,063,725.8700 TT |
3.9300 KRW |
3.8300 KRW |
3.9930 KRW |
3.8940 KRW |
2025-03-09 |
3.9469 KRW |
5,366,677.7093 TT |
3.9600 KRW |
3.9020 KRW |
4.0120 KRW |
3.9240 KRW |
2025-03-08 |
4.0829 KRW |
3,230,511.8880 TT |
4.1220 KRW |
3.9610 KRW |
4.1600 KRW |
4.0750 KRW |
2025-03-07 |
4.0516 KRW |
2,191,619.4640 TT |
4.0990 KRW |
3.9560 KRW |
4.1110 KRW |
4.0770 KRW |
2025-03-06 |
4.1157 KRW |
3,574,268.7797 TT |
4.1380 KRW |
4.0920 KRW |
4.1500 KRW |
4.1260 KRW |
2025-03-05 |
4.1542 KRW |
13,511,420.0263 TT |
4.0870 KRW |
4.0860 KRW |
4.2880 KRW |
4.1480 KRW |
2025-03-04 |
3.9519 KRW |
4,348,724.4256 TT |
3.9710 KRW |
3.8500 KRW |
4.1240 KRW |
4.0050 KRW |
2025-03-03 |
4.2484 KRW |
6,978,326.4962 TT |
4.3600 KRW |
4.1500 KRW |
4.3890 KRW |
4.1620 KRW |
2025-03-02 |
4.4298 KRW |
14,134,163.2867 TT |
4.3390 KRW |
4.2920 KRW |
4.5350 KRW |
4.5090 KRW |
2025-03-01 |
4.3360 KRW |
1,013,933.4700 TT |
4.3690 KRW |
4.2860 KRW |
4.3710 KRW |
4.3430 KRW |
2025-02-28 |
4.2129 KRW |
5,829,967.2809 TT |
4.1940 KRW |
4.0190 KRW |
4.2810 KRW |
4.2810 KRW |
2025-02-27 |
4.2946 KRW |
15,430,367.0380 TT |
4.2780 KRW |
4.1610 KRW |
4.4410 KRW |
4.3580 KRW |
2025-02-26 |
4.2377 KRW |
4,592,349.1682 TT |
4.2780 KRW |
4.1610 KRW |
4.3320 KRW |
4.2290 KRW |
2025-02-25 |
4.2311 KRW |
39,565,499.9590 TT |
4.1500 KRW |
4.0140 KRW |
4.4560 KRW |
4.3510 KRW |
2025-02-24 |
4.4596 KRW |
10,907,691.4842 TT |
4.5100 KRW |
4.3300 KRW |
4.6380 KRW |
4.3800 KRW |
2025-02-23 |
4.8457 KRW |
10,583,095.2935 TT |
4.8820 KRW |
4.8040 KRW |
4.9140 KRW |
4.9140 KRW |
2025-02-22 |
5.0427 KRW |
52,944,569.4965 TT |
5.0600 KRW |
4.9070 KRW |
5.2390 KRW |
5.2210 KRW |
2025-02-21 |
4.6485 KRW |
5,069,865.2362 TT |
4.6830 KRW |
4.6050 KRW |
4.7550 KRW |
4.6240 KRW |
2025-02-20 |
4.6562 KRW |
389,618.0529 TT |
4.6290 KRW |
4.6290 KRW |
4.7300 KRW |
4.6670 KRW |
2025-02-19 |
4.6865 KRW |
4,557,848.5158 TT |
4.6590 KRW |
4.6180 KRW |
4.7770 KRW |
4.7610 KRW |
2025-02-18 |
4.6165 KRW |
1,638,802.1389 TT |
4.6520 KRW |
4.6020 KRW |
4.6940 KRW |
4.6520 KRW |
2025-02-17 |
4.9063 KRW |
35,623,316.9678 TT |
4.8620 KRW |
4.8000 KRW |
4.9890 KRW |
4.8400 KRW |
2025-02-16 |
4.8014 KRW |
789,857.0385 TT |
4.8050 KRW |
4.7800 KRW |
4.8240 KRW |
4.8100 KRW |
2025-02-15 |
4.8233 KRW |
417,245.8716 TT |
4.8280 KRW |
4.8050 KRW |
4.8410 KRW |
4.8120 KRW |
2025-02-14 |
4.9193 KRW |
1,542,245.6914 TT |
4.8760 KRW |
4.8520 KRW |
4.9400 KRW |
4.9240 KRW |
2025-02-13 |
5.0185 KRW |
16,695,970.5586 TT |
5.0700 KRW |
4.9210 KRW |
5.1590 KRW |
5.0080 KRW |
2025-02-12 |
4.6746 KRW |
25,313,312.1597 TT |
4.7170 KRW |
4.3000 KRW |
4.8580 KRW |
4.8380 KRW |
2025-02-11 |
4.7891 KRW |
2,177,374.9248 TT |
4.8220 KRW |
4.6850 KRW |
4.8510 KRW |
4.8210 KRW |
2025-02-10 |
4.9089 KRW |
1,342,484.0473 TT |
4.8580 KRW |
4.8550 KRW |
4.9360 KRW |
4.9150 KRW |
2025-02-09 |
4.8777 KRW |
571,199.9472 TT |
4.8160 KRW |
4.7810 KRW |
4.9270 KRW |
4.8030 KRW |
2025-02-08 |
4.7361 KRW |
1,310,327.4226 TT |
4.6860 KRW |
4.5830 KRW |
4.7910 KRW |
4.7480 KRW |
2025-02-07 |
4.6948 KRW |
1,130,030.3558 TT |
4.7510 KRW |
4.6020 KRW |
4.7510 KRW |
4.6890 KRW |
2025-02-06 |
4.6128 KRW |
3,581,973.7790 TT |
4.6510 KRW |
4.4280 KRW |
4.7320 KRW |
4.7040 KRW |
2025-02-05 |
4.7999 KRW |
1,092,029.0992 TT |
4.8770 KRW |
4.7250 KRW |
4.8770 KRW |
4.7420 KRW |
2025-02-04 |
4.6263 KRW |
12,186,763.6320 TT |
4.8880 KRW |
3.8500 KRW |
4.8980 KRW |
4.7110 KRW |
2025-02-03 |
4.9388 KRW |
18,064,758.8228 TT |
4.7400 KRW |
4.7380 KRW |
5.1860 KRW |
5.0360 KRW |
2025-02-02 |
5.0414 KRW |
62,202,248.6996 TT |
5.2400 KRW |
4.8500 KRW |
5.2830 KRW |
4.8770 KRW |
2025-02-01 |
5.3588 KRW |
2,961,981.4990 TT |
5.3780 KRW |
5.3460 KRW |
5.4030 KRW |
5.3460 KRW |
2025-01-31 |
5.3869 KRW |
4,222,401.1118 TT |
5.4420 KRW |
5.3610 KRW |
5.4420 KRW |
5.3770 KRW |
2025-01-30 |
5.4035 KRW |
15,329,054.6572 TT |
5.3950 KRW |
5.3600 KRW |
5.4470 KRW |
5.3810 KRW |