Identifier on Bithumb: KRW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1,412.0658 KRW |
22,284,704.7381 USDT |
1,418.0000 KRW |
1,407.0000 KRW |
1,418.0000 KRW |
1,409.0000 KRW |
| 2025-05-18 |
1,419.2660 KRW |
39,273,546.0148 USDT |
1,417.0000 KRW |
1,412.0000 KRW |
1,425.0000 KRW |
1,416.0000 KRW |
| 2025-05-17 |
1,421.1631 KRW |
15,781,754.7356 USDT |
1,420.0000 KRW |
1,418.0000 KRW |
1,424.0000 KRW |
1,424.0000 KRW |
| 2025-05-16 |
1,412.6178 KRW |
24,871,088.7859 USDT |
1,411.0000 KRW |
1,409.0000 KRW |
1,417.0000 KRW |
1,416.0000 KRW |
| 2025-05-15 |
1,413.4418 KRW |
23,794,142.5806 USDT |
1,418.0000 KRW |
1,408.0000 KRW |
1,419.0000 KRW |
1,410.0000 KRW |
| 2025-05-14 |
1,408.0032 KRW |
23,200,443.9521 USDT |
1,406.0000 KRW |
1,405.0000 KRW |
1,411.0000 KRW |
1,410.0000 KRW |
| 2025-05-13 |
1,404.6380 KRW |
33,558,673.9733 USDT |
1,412.0000 KRW |
1,398.0000 KRW |
1,412.0000 KRW |
1,403.0000 KRW |
| 2025-05-12 |
1,407.0583 KRW |
43,379,325.1181 USDT |
1,403.0000 KRW |
1,401.0000 KRW |
1,413.0000 KRW |
1,410.0000 KRW |
| 2025-05-11 |
1,397.3637 KRW |
14,524,921.8429 USDT |
1,398.0000 KRW |
1,393.0000 KRW |
1,400.0000 KRW |
1,395.0000 KRW |
| 2025-05-10 |
1,393.4130 KRW |
20,086,222.2148 USDT |
1,395.0000 KRW |
1,390.0000 KRW |
1,397.0000 KRW |
1,392.0000 KRW |
| 2025-05-09 |
1,400.8614 KRW |
17,724,320.6060 USDT |
1,402.0000 KRW |
1,398.0000 KRW |
1,404.0000 KRW |
1,398.0000 KRW |
| 2025-05-08 |
1,406.4726 KRW |
52,510,683.5319 USDT |
1,407.0000 KRW |
1,403.0000 KRW |
1,411.0000 KRW |
1,405.0000 KRW |
| 2025-05-07 |
1,418.7184 KRW |
26,617,001.9084 USDT |
1,416.0000 KRW |
1,415.0000 KRW |
1,421.0000 KRW |
1,420.0000 KRW |
| 2025-05-06 |
1,421.4802 KRW |
9,463,693.2539 USDT |
1,422.0000 KRW |
1,419.0000 KRW |
1,423.0000 KRW |
1,421.0000 KRW |
| 2025-05-05 |
1,423.1231 KRW |
15,823,281.1158 USDT |
1,422.0000 KRW |
1,420.0000 KRW |
1,425.0000 KRW |
1,424.0000 KRW |
| 2025-05-04 |
1,434.9374 KRW |
8,033,801.3011 USDT |
1,436.0000 KRW |
1,433.0000 KRW |
1,436.0000 KRW |
1,436.0000 KRW |
| 2025-05-03 |
1,432.0648 KRW |
11,990,757.0150 USDT |
1,431.0000 KRW |
1,430.0000 KRW |
1,434.0000 KRW |
1,433.0000 KRW |
| 2025-05-02 |
1,426.5773 KRW |
14,713,065.9239 USDT |
1,423.0000 KRW |
1,422.0000 KRW |
1,431.0000 KRW |
1,431.0000 KRW |
| 2025-05-01 |
1,440.3865 KRW |
16,097,231.8906 USDT |
1,440.0000 KRW |
1,439.0000 KRW |
1,442.0000 KRW |
1,440.0000 KRW |
| 2025-04-30 |
1,442.9934 KRW |
15,204,638.0277 USDT |
1,443.0000 KRW |
1,441.0000 KRW |
1,445.0000 KRW |
1,443.0000 KRW |
| 2025-04-29 |
1,442.6013 KRW |
26,630,059.3317 USDT |
1,442.0000 KRW |
1,440.0000 KRW |
1,446.0000 KRW |
1,446.0000 KRW |
| 2025-04-28 |
1,442.8947 KRW |
19,597,910.5989 USDT |
1,442.0000 KRW |
1,441.0000 KRW |
1,444.0000 KRW |
1,442.0000 KRW |
| 2025-04-27 |
1,441.9892 KRW |
11,382,636.2323 USDT |
1,444.0000 KRW |
1,440.0000 KRW |
1,444.0000 KRW |
1,441.0000 KRW |
| 2025-04-26 |
1,441.9441 KRW |
9,429,927.0836 USDT |
1,442.0000 KRW |
1,441.0000 KRW |
1,443.0000 KRW |
1,443.0000 KRW |
| 2025-04-25 |
1,443.2314 KRW |
13,902,733.3066 USDT |
1,441.0000 KRW |
1,440.0000 KRW |
1,445.0000 KRW |
1,444.0000 KRW |
| 2025-04-24 |
1,437.8792 KRW |
15,492,970.9525 USDT |
1,441.0000 KRW |
1,435.0000 KRW |
1,441.0000 KRW |
1,438.0000 KRW |
| 2025-04-23 |
1,433.1711 KRW |
25,294,560.5187 USDT |
1,433.0000 KRW |
1,431.0000 KRW |
1,435.0000 KRW |
1,434.0000 KRW |
| 2025-04-22 |
1,434.2123 KRW |
35,649,276.3712 USDT |
1,434.0000 KRW |
1,433.0000 KRW |
1,436.0000 KRW |
1,434.0000 KRW |
| 2025-04-21 |
1,437.1155 KRW |
26,482,976.7211 USDT |
1,433.0000 KRW |
1,432.0000 KRW |
1,440.0000 KRW |
1,440.0000 KRW |
| 2025-04-20 |
1,444.5469 KRW |
14,077,756.2695 USDT |
1,445.0000 KRW |
1,442.0000 KRW |
1,447.0000 KRW |
1,442.0000 KRW |
| 2025-04-19 |
1,443.7391 KRW |
9,468,622.7413 USDT |
1,444.0000 KRW |
1,442.0000 KRW |
1,446.0000 KRW |
1,443.0000 KRW |
| 2025-04-18 |
1,447.8957 KRW |
8,583,636.2846 USDT |
1,448.0000 KRW |
1,447.0000 KRW |
1,449.0000 KRW |
1,449.0000 KRW |
| 2025-04-17 |
1,446.0431 KRW |
15,616,418.8465 USDT |
1,449.0000 KRW |
1,443.0000 KRW |
1,449.0000 KRW |
1,445.0000 KRW |
| 2025-04-16 |
1,450.0720 KRW |
17,810,979.4508 USDT |
1,451.0000 KRW |
1,447.0000 KRW |
1,454.0000 KRW |
1,451.0000 KRW |
| 2025-04-15 |
1,454.9109 KRW |
29,634,482.6497 USDT |
1,453.0000 KRW |
1,451.0000 KRW |
1,460.0000 KRW |
1,460.0000 KRW |
| 2025-04-14 |
1,450.3113 KRW |
21,253,269.2682 USDT |
1,446.0000 KRW |
1,446.0000 KRW |
1,453.0000 KRW |
1,450.0000 KRW |
| 2025-04-13 |
1,453.5663 KRW |
23,086,981.5461 USDT |
1,452.0000 KRW |
1,448.0000 KRW |
1,458.0000 KRW |
1,454.0000 KRW |
| 2025-04-12 |
1,446.8175 KRW |
15,700,043.4430 USDT |
1,447.0000 KRW |
1,445.0000 KRW |
1,449.0000 KRW |
1,446.0000 KRW |
| 2025-04-11 |
1,457.2962 KRW |
28,361,275.3377 USDT |
1,463.0000 KRW |
1,450.0000 KRW |
1,464.0000 KRW |
1,459.0000 KRW |
| 2025-04-10 |
1,478.5723 KRW |
129,152,034.9064 USDT |
1,498.0000 KRW |
1,469.0000 KRW |
1,499.0000 KRW |
1,478.0000 KRW |
| 2025-04-09 |
1,480.3083 KRW |
54,204,826.1758 USDT |
1,498.0000 KRW |
1,469.0000 KRW |
1,499.0000 KRW |
1,475.0000 KRW |
| 2025-04-08 |
1,497.9550 KRW |
34,678,636.1122 USDT |
1,495.0000 KRW |
1,494.0000 KRW |
1,502.0000 KRW |
1,500.0000 KRW |
| 2025-04-07 |
1,489.4896 KRW |
25,893,267.4656 USDT |
1,487.0000 KRW |
1,486.0000 KRW |
1,493.0000 KRW |
1,490.0000 KRW |
| 2025-04-06 |
1,490.1886 KRW |
56,300,071.5624 USDT |
1,480.0000 KRW |
1,478.0000 KRW |
1,498.0000 KRW |
1,496.0000 KRW |
| 2025-04-05 |
1,478.6426 KRW |
12,154,741.7842 USDT |
1,478.0000 KRW |
1,477.0000 KRW |
1,480.0000 KRW |
1,477.0000 KRW |
| 2025-04-04 |
1,475.4657 KRW |
23,282,585.6337 USDT |
1,480.0000 KRW |
1,472.0000 KRW |
1,481.0000 KRW |
1,472.0000 KRW |
| 2025-04-03 |
1,483.9841 KRW |
20,076,232.0428 USDT |
1,487.0000 KRW |
1,480.0000 KRW |
1,488.0000 KRW |
1,482.0000 KRW |
| 2025-04-02 |
1,478.7570 KRW |
27,807,519.8362 USDT |
1,480.0000 KRW |
1,475.0000 KRW |
1,484.0000 KRW |
1,484.0000 KRW |
| 2025-04-01 |
1,484.3830 KRW |
17,318,277.2782 USDT |
1,486.0000 KRW |
1,482.0000 KRW |
1,487.0000 KRW |
1,485.0000 KRW |
| 2025-03-31 |
1,488.4966 KRW |
10,705,575.9620 USDT |
1,489.0000 KRW |
1,486.0000 KRW |
1,491.0000 KRW |
1,487.0000 KRW |