Crypto exchange Bithumb
Market Valor Token (VALOR) / KRW
Identifier on Bithumb: KRW-VALOR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-03-24 | 82.2687 KRW | 296,442,355.0410 VALOR | 193.0000 KRW | 32.0000 KRW | 218.0000 KRW | 51.9700 KRW |
| 2025-03-23 | 212.6609 KRW | 192,348,769.7926 VALOR | 283.0000 KRW | 152.0000 KRW | 286.0000 KRW | 180.0000 KRW |
| 2025-03-22 | 235.5126 KRW | 38,322,496.4950 VALOR | 283.0000 KRW | 190.0000 KRW | 286.0000 KRW | 224.0000 KRW |
| 2025-03-21 | 283.6759 KRW | 56,112,720.1388 VALOR | 272.0000 KRW | 262.0000 KRW | 303.0000 KRW | 272.0000 KRW |
| 2025-03-20 | 213.5224 KRW | 52,282,975.0368 VALOR | 196.0000 KRW | 188.0000 KRW | 249.0000 KRW | 223.0000 KRW |
| 2025-03-19 | 179.6718 KRW | 30,856,285.5622 VALOR | 174.0000 KRW | 165.0000 KRW | 207.0000 KRW | 167.0000 KRW |
| 2025-03-18 | 195.8953 KRW | 48,997,508.7746 VALOR | 189.0000 KRW | 172.0000 KRW | 226.0000 KRW | 177.0000 KRW |
| 2025-03-17 | 238.8016 KRW | 264,970,759.5882 VALOR | 155.0000 KRW | 155.0000 KRW | 298.0000 KRW | 264.0000 KRW |
| 2025-03-16 | 158.4506 KRW | 14,115,232.3058 VALOR | 174.0000 KRW | 137.0000 KRW | 174.0000 KRW | 154.0000 KRW |
| 2025-03-15 | 188.5870 KRW | 6,098,791.6315 VALOR | 188.0000 KRW | 184.0000 KRW | 194.0000 KRW | 185.0000 KRW |
| 2025-03-14 | 187.7047 KRW | 5,357,156.1460 VALOR | 186.0000 KRW | 182.0000 KRW | 194.0000 KRW | 190.0000 KRW |
| 2025-03-13 | 185.7570 KRW | 7,667,807.9581 VALOR | 187.0000 KRW | 181.0000 KRW | 193.0000 KRW | 185.0000 KRW |
| 2025-03-12 | 197.4189 KRW | 95,586,267.0276 VALOR | 180.0000 KRW | 179.0000 KRW | 211.0000 KRW | 191.0000 KRW |
| 2025-03-11 | 180.8938 KRW | 5,201,342.2685 VALOR | 183.0000 KRW | 177.0000 KRW | 186.0000 KRW | 181.0000 KRW |
| 2025-03-10 | 216.3034 KRW | 7,330,640.6492 VALOR | 218.0000 KRW | 212.0000 KRW | 221.0000 KRW | 221.0000 KRW |
| 2025-03-09 | 227.8424 KRW | 31,545,092.9113 VALOR | 216.0000 KRW | 211.0000 KRW | 247.0000 KRW | 225.0000 KRW |
| 2025-03-08 | 213.7128 KRW | 4,559,176.2918 VALOR | 217.0000 KRW | 211.0000 KRW | 217.0000 KRW | 213.0000 KRW |
| 2025-03-07 | 219.6209 KRW | 25,458,734.3271 VALOR | 216.0000 KRW | 210.0000 KRW | 229.0000 KRW | 225.0000 KRW |
| 2025-03-06 | 222.9587 KRW | 8,696,995.0431 VALOR | 224.0000 KRW | 220.0000 KRW | 227.0000 KRW | 224.0000 KRW |
| 2025-03-05 | 229.6414 KRW | 26,350,140.4285 VALOR | 227.0000 KRW | 221.0000 KRW | 245.0000 KRW | 223.0000 KRW |
| 2025-03-04 | 227.3779 KRW | 33,510,801.8471 VALOR | 237.0000 KRW | 214.0000 KRW | 248.0000 KRW | 235.0000 KRW |
| 2025-03-03 | 221.6454 KRW | 25,046,927.5376 VALOR | 232.0000 KRW | 212.0000 KRW | 238.0000 KRW | 220.0000 KRW |
| 2025-03-02 | 232.1721 KRW | 47,681,038.7183 VALOR | 255.0000 KRW | 215.0000 KRW | 261.0000 KRW | 224.0000 KRW |
| 2025-03-01 | 255.1948 KRW | 7,642,042.4914 VALOR | 262.0000 KRW | 250.0000 KRW | 263.0000 KRW | 254.0000 KRW |
| 2025-02-28 | 263.2008 KRW | 16,144,280.9304 VALOR | 267.0000 KRW | 254.0000 KRW | 274.0000 KRW | 269.0000 KRW |
| 2025-02-27 | 256.0711 KRW | 131,207,209.5272 VALOR | 260.0000 KRW | 230.0000 KRW | 289.0000 KRW | 276.0000 KRW |
| 2025-02-26 | 253.0006 KRW | 43,185,615.0131 VALOR | 260.0000 KRW | 237.0000 KRW | 276.0000 KRW | 255.0000 KRW |
| 2025-02-25 | 227.4634 KRW | 29,524,264.7564 VALOR | 259.0000 KRW | 210.0000 KRW | 261.0000 KRW | 216.0000 KRW |
| 2025-02-24 | 278.5973 KRW | 70,323,202.8431 VALOR | 315.0000 KRW | 243.0000 KRW | 325.0000 KRW | 278.0000 KRW |
| 2025-02-23 | 346.2953 KRW | 68,847,142.9854 VALOR | 363.0000 KRW | 300.0000 KRW | 392.0000 KRW | 301.0000 KRW |
| 2025-02-22 | 387.7340 KRW | 390,310,214.3139 VALOR | 304.0000 KRW | 272.0000 KRW | 494.0000 KRW | 424.0000 KRW |
| 2025-02-21 | 103.0080 KRW | 94,361,045.8423 VALOR | 83.2100 KRW | 80.9000 KRW | 148.0000 KRW | 146.0000 KRW |
| 2025-02-20 | 101.7863 KRW | 11,141,006.6072 VALOR | 108.0000 KRW | 98.0000 KRW | 109.0000 KRW | 99.4200 KRW |
| 2025-02-19 | 108.2307 KRW | 8,160,798.7909 VALOR | 115.0000 KRW | 103.0000 KRW | 115.0000 KRW | 104.0000 KRW |
| 2025-02-18 | 116.2239 KRW | 31,937,721.8569 VALOR | 111.0000 KRW | 110.0000 KRW | 124.0000 KRW | 112.0000 KRW |
| 2025-02-17 | 117.3217 KRW | 9,492,343.1471 VALOR | 117.0000 KRW | 110.0000 KRW | 124.0000 KRW | 111.0000 KRW |
| 2025-02-16 | 118.6402 KRW | 22,084,138.2710 VALOR | 117.0000 KRW | 113.0000 KRW | 128.0000 KRW | 119.0000 KRW |
| 2025-02-15 | 114.7389 KRW | 3,014,849.0068 VALOR | 118.0000 KRW | 112.0000 KRW | 119.0000 KRW | 115.0000 KRW |
| 2025-02-14 | 121.7358 KRW | 4,871,978.7628 VALOR | 122.0000 KRW | 119.0000 KRW | 126.0000 KRW | 121.0000 KRW |
| 2025-02-13 | 126.1177 KRW | 9,791,981.8214 VALOR | 128.0000 KRW | 118.0000 KRW | 133.0000 KRW | 121.0000 KRW |
| 2025-02-12 | 131.2743 KRW | 16,714,353.3445 VALOR | 134.0000 KRW | 123.0000 KRW | 142.0000 KRW | 125.0000 KRW |
| 2025-02-11 | 151.8143 KRW | 44,541,547.6940 VALOR | 149.0000 KRW | 139.0000 KRW | 170.0000 KRW | 149.0000 KRW |
| 2025-02-10 | 121.2111 KRW | 11,716,070.4714 VALOR | 121.0000 KRW | 117.0000 KRW | 127.0000 KRW | 120.0000 KRW |
| 2025-02-09 | 117.6875 KRW | 18,164,502.8079 VALOR | 117.0000 KRW | 110.0000 KRW | 126.0000 KRW | 112.0000 KRW |
| 2025-02-08 | 101.8171 KRW | 6,392,186.1442 VALOR | 107.0000 KRW | 99.2500 KRW | 109.0000 KRW | 101.0000 KRW |
| 2025-02-07 | 113.0244 KRW | 28,309,157.4675 VALOR | 116.0000 KRW | 99.4500 KRW | 125.0000 KRW | 104.0000 KRW |
| 2025-02-06 | 145.7738 KRW | 768,716.0304 VALOR | 149.0000 KRW | 142.0000 KRW | 150.0000 KRW | 145.0000 KRW |
| 2025-02-05 | 153.4670 KRW | 553,282.9618 VALOR | 157.0000 KRW | 150.0000 KRW | 158.0000 KRW | 152.0000 KRW |
| 2025-02-04 | 155.2194 KRW | 1,264,496.8537 VALOR | 160.0000 KRW | 153.0000 KRW | 161.0000 KRW | 153.0000 KRW |
| 2025-02-03 | 162.2695 KRW | 973,459.6898 VALOR | 157.0000 KRW | 154.0000 KRW | 168.0000 KRW | 167.0000 KRW |
12