Identifier on Bithumb: KRW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
1,417.5436 KRW |
67,246,365.5391 USDT |
1,423.0000 KRW |
1,412.0000 KRW |
1,425.0000 KRW |
1,415.0000 KRW |
| 2025-10-01 |
1,419.7381 KRW |
41,488,725.5913 USDT |
1,418.0000 KRW |
1,417.0000 KRW |
1,423.0000 KRW |
1,420.0000 KRW |
| 2025-09-30 |
1,430.8873 KRW |
40,777,482.7237 USDT |
1,432.0000 KRW |
1,425.0000 KRW |
1,437.0000 KRW |
1,428.0000 KRW |
| 2025-09-29 |
1,426.3575 KRW |
46,959,195.7424 USDT |
1,429.0000 KRW |
1,422.0000 KRW |
1,430.0000 KRW |
1,425.0000 KRW |
| 2025-09-28 |
1,434.7902 KRW |
36,613,632.0238 USDT |
1,439.0000 KRW |
1,429.0000 KRW |
1,440.0000 KRW |
1,429.0000 KRW |
| 2025-09-27 |
1,439.3017 KRW |
18,929,462.5052 USDT |
1,439.0000 KRW |
1,438.0000 KRW |
1,442.0000 KRW |
1,438.0000 KRW |
| 2025-09-26 |
1,443.5842 KRW |
48,380,210.8376 USDT |
1,456.0000 KRW |
1,434.0000 KRW |
1,456.0000 KRW |
1,440.0000 KRW |
| 2025-09-25 |
1,444.0586 KRW |
73,343,918.5305 USDT |
1,433.0000 KRW |
1,432.0000 KRW |
1,461.0000 KRW |
1,448.0000 KRW |
| 2025-09-24 |
1,415.7906 KRW |
41,718,045.5165 USDT |
1,416.0000 KRW |
1,413.0000 KRW |
1,418.0000 KRW |
1,417.0000 KRW |
| 2025-09-23 |
1,422.9048 KRW |
43,918,151.4055 USDT |
1,422.0000 KRW |
1,419.0000 KRW |
1,427.0000 KRW |
1,425.0000 KRW |
| 2025-09-22 |
1,423.7232 KRW |
67,105,934.2202 USDT |
1,420.0000 KRW |
1,419.0000 KRW |
1,429.0000 KRW |
1,427.0000 KRW |
| 2025-09-21 |
1,400.6666 KRW |
38,303,552.0219 USDT |
1,400.0000 KRW |
1,398.0000 KRW |
1,404.0000 KRW |
1,402.0000 KRW |
| 2025-09-20 |
1,399.3961 KRW |
24,911,858.1393 USDT |
1,400.0000 KRW |
1,398.0000 KRW |
1,402.0000 KRW |
1,402.0000 KRW |
| 2025-09-19 |
1,399.0086 KRW |
48,337,592.2973 USDT |
1,398.0000 KRW |
1,397.0000 KRW |
1,401.0000 KRW |
1,401.0000 KRW |
| 2025-09-18 |
1,386.4118 KRW |
44,663,974.2076 USDT |
1,387.0000 KRW |
1,385.0000 KRW |
1,388.0000 KRW |
1,388.0000 KRW |
| 2025-09-17 |
1,392.7903 KRW |
45,014,158.1913 USDT |
1,394.0000 KRW |
1,390.0000 KRW |
1,395.0000 KRW |
1,392.0000 KRW |
| 2025-09-16 |
1,390.9643 KRW |
32,435,145.5974 USDT |
1,394.0000 KRW |
1,388.0000 KRW |
1,395.0000 KRW |
1,388.0000 KRW |
| 2025-09-15 |
1,394.1933 KRW |
42,879,556.7235 USDT |
1,393.0000 KRW |
1,392.0000 KRW |
1,396.0000 KRW |
1,395.0000 KRW |
| 2025-09-14 |
1,389.2569 KRW |
35,775,778.9698 USDT |
1,389.0000 KRW |
1,388.0000 KRW |
1,391.0000 KRW |
1,390.0000 KRW |
| 2025-09-13 |
1,383.7371 KRW |
43,434,675.0099 USDT |
1,384.0000 KRW |
1,382.0000 KRW |
1,387.0000 KRW |
1,385.0000 KRW |
| 2025-09-12 |
1,389.2862 KRW |
62,569,131.2291 USDT |
1,392.0000 KRW |
1,386.0000 KRW |
1,394.0000 KRW |
1,388.0000 KRW |
| 2025-09-11 |
1,392.1866 KRW |
39,913,927.3614 USDT |
1,391.0000 KRW |
1,390.0000 KRW |
1,394.0000 KRW |
1,391.0000 KRW |
| 2025-09-10 |
1,390.2636 KRW |
37,692,516.1388 USDT |
1,389.0000 KRW |
1,387.0000 KRW |
1,394.0000 KRW |
1,393.0000 KRW |
| 2025-09-09 |
1,393.4292 KRW |
42,303,421.3891 USDT |
1,393.0000 KRW |
1,392.0000 KRW |
1,395.0000 KRW |
1,394.0000 KRW |
| 2025-09-08 |
1,390.0180 KRW |
41,975,835.1445 USDT |
1,389.0000 KRW |
1,387.0000 KRW |
1,394.0000 KRW |
1,393.0000 KRW |
| 2025-09-07 |
1,395.8008 KRW |
29,076,070.2495 USDT |
1,396.0000 KRW |
1,392.0000 KRW |
1,400.0000 KRW |
1,393.0000 KRW |
| 2025-09-06 |
1,402.8472 KRW |
18,909,265.4349 USDT |
1,402.0000 KRW |
1,401.0000 KRW |
1,405.0000 KRW |
1,403.0000 KRW |
| 2025-09-05 |
1,400.1971 KRW |
36,803,766.0589 USDT |
1,401.0000 KRW |
1,394.0000 KRW |
1,403.0000 KRW |
1,400.0000 KRW |
| 2025-09-04 |
1,400.9413 KRW |
33,448,549.2693 USDT |
1,397.0000 KRW |
1,397.0000 KRW |
1,405.0000 KRW |
1,402.0000 KRW |
| 2025-09-03 |
1,386.2106 KRW |
21,757,816.1781 USDT |
1,387.0000 KRW |
1,385.0000 KRW |
1,388.0000 KRW |
1,386.0000 KRW |
| 2025-09-02 |
1,393.7710 KRW |
26,943,794.6598 USDT |
1,390.0000 KRW |
1,389.0000 KRW |
1,397.0000 KRW |
1,393.0000 KRW |
| 2025-09-01 |
1,395.2507 KRW |
15,635,130.2172 USDT |
1,394.0000 KRW |
1,393.0000 KRW |
1,398.0000 KRW |
1,397.0000 KRW |
| 2025-08-31 |
1,390.0135 KRW |
8,832,797.8030 USDT |
1,391.0000 KRW |
1,389.0000 KRW |
1,391.0000 KRW |
1,391.0000 KRW |
| 2025-08-30 |
1,394.7690 KRW |
8,182,805.5588 USDT |
1,395.0000 KRW |
1,393.0000 KRW |
1,397.0000 KRW |
1,394.0000 KRW |
| 2025-08-29 |
1,401.7481 KRW |
18,620,558.2786 USDT |
1,400.0000 KRW |
1,399.0000 KRW |
1,405.0000 KRW |
1,404.0000 KRW |
| 2025-08-28 |
1,394.9703 KRW |
18,803,090.5697 USDT |
1,391.0000 KRW |
1,390.0000 KRW |
1,398.0000 KRW |
1,397.0000 KRW |
| 2025-08-27 |
1,396.8373 KRW |
23,902,529.2932 USDT |
1,397.0000 KRW |
1,393.0000 KRW |
1,399.0000 KRW |
1,398.0000 KRW |
| 2025-08-26 |
1,403.9669 KRW |
13,963,372.0485 USDT |
1,408.0000 KRW |
1,397.0000 KRW |
1,409.0000 KRW |
1,397.0000 KRW |
| 2025-08-25 |
1,412.3121 KRW |
59,522,326.7059 USDT |
1,400.0000 KRW |
1,398.0000 KRW |
1,422.0000 KRW |
1,414.0000 KRW |
| 2025-08-24 |
1,386.8447 KRW |
43,570,022.3033 USDT |
1,390.0000 KRW |
1,378.0000 KRW |
1,393.0000 KRW |
1,392.0000 KRW |
| 2025-08-23 |
1,385.3018 KRW |
10,408,070.1224 USDT |
1,386.0000 KRW |
1,383.0000 KRW |
1,387.0000 KRW |
1,384.0000 KRW |
| 2025-08-22 |
1,383.2695 KRW |
71,278,748.8930 USDT |
1,393.0000 KRW |
1,376.0000 KRW |
1,393.0000 KRW |
1,377.0000 KRW |
| 2025-08-21 |
1,400.9127 KRW |
22,364,723.1653 USDT |
1,399.0000 KRW |
1,398.0000 KRW |
1,404.0000 KRW |
1,404.0000 KRW |
| 2025-08-20 |
1,393.3214 KRW |
25,035,643.3685 USDT |
1,397.0000 KRW |
1,390.0000 KRW |
1,397.0000 KRW |
1,392.0000 KRW |
| 2025-08-19 |
1,396.5780 KRW |
39,108,039.4690 USDT |
1,395.0000 KRW |
1,392.0000 KRW |
1,400.0000 KRW |
1,393.0000 KRW |
| 2025-08-18 |
1,390.6967 KRW |
16,958,650.2748 USDT |
1,392.0000 KRW |
1,390.0000 KRW |
1,393.0000 KRW |
1,390.0000 KRW |
| 2025-08-17 |
1,385.0870 KRW |
13,232,453.4560 USDT |
1,384.0000 KRW |
1,381.0000 KRW |
1,389.0000 KRW |
1,389.0000 KRW |
| 2025-08-16 |
1,387.8630 KRW |
5,158,452.8753 USDT |
1,387.0000 KRW |
1,386.0000 KRW |
1,390.0000 KRW |
1,390.0000 KRW |
| 2025-08-15 |
1,395.0343 KRW |
43,215,057.0184 USDT |
1,392.0000 KRW |
1,390.0000 KRW |
1,398.0000 KRW |
1,398.0000 KRW |
| 2025-08-14 |
1,387.0373 KRW |
39,973,624.9314 USDT |
1,383.0000 KRW |
1,382.0000 KRW |
1,393.0000 KRW |
1,393.0000 KRW |