Identifier on Bithumb: KRW-VIRTUAL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1,301.4484 KRW |
1,537,061.6024 VIRTUAL |
1,290.0000 KRW |
1,272.0000 KRW |
1,327.0000 KRW |
1,276.0000 KRW |
| 2025-12-04 |
1,389.0402 KRW |
1,370,435.6619 VIRTUAL |
1,382.0000 KRW |
1,345.0000 KRW |
1,420.0000 KRW |
1,362.0000 KRW |
| 2025-12-03 |
1,447.6331 KRW |
1,808,780.6099 VIRTUAL |
1,456.0000 KRW |
1,421.0000 KRW |
1,481.0000 KRW |
1,448.0000 KRW |
| 2025-12-02 |
1,374.0269 KRW |
3,383,837.1107 VIRTUAL |
1,327.0000 KRW |
1,327.0000 KRW |
1,410.0000 KRW |
1,348.0000 KRW |
| 2025-12-01 |
1,263.6947 KRW |
3,593,981.5299 VIRTUAL |
1,289.0000 KRW |
1,229.0000 KRW |
1,306.0000 KRW |
1,267.0000 KRW |
| 2025-11-30 |
1,391.9678 KRW |
389,721.8017 VIRTUAL |
1,399.0000 KRW |
1,383.0000 KRW |
1,407.0000 KRW |
1,399.0000 KRW |
| 2025-11-29 |
1,402.2250 KRW |
817,294.9698 VIRTUAL |
1,391.0000 KRW |
1,388.0000 KRW |
1,417.0000 KRW |
1,396.0000 KRW |
| 2025-11-28 |
1,436.2372 KRW |
2,401,461.7767 VIRTUAL |
1,466.0000 KRW |
1,402.0000 KRW |
1,493.0000 KRW |
1,418.0000 KRW |
| 2025-11-27 |
1,518.9927 KRW |
1,914,188.2761 VIRTUAL |
1,512.0000 KRW |
1,494.0000 KRW |
1,566.0000 KRW |
1,498.0000 KRW |
| 2025-11-26 |
1,408.4741 KRW |
3,797,313.8186 VIRTUAL |
1,331.0000 KRW |
1,318.0000 KRW |
1,479.0000 KRW |
1,458.0000 KRW |
| 2025-11-25 |
1,357.6079 KRW |
2,364,210.9479 VIRTUAL |
1,353.0000 KRW |
1,330.0000 KRW |
1,387.0000 KRW |
1,375.0000 KRW |
| 2025-11-24 |
1,387.3514 KRW |
2,302,997.0167 VIRTUAL |
1,368.0000 KRW |
1,346.0000 KRW |
1,422.0000 KRW |
1,412.0000 KRW |
| 2025-11-23 |
1,362.1342 KRW |
791,139.5261 VIRTUAL |
1,350.0000 KRW |
1,344.0000 KRW |
1,376.0000 KRW |
1,349.0000 KRW |
| 2025-11-22 |
1,313.6281 KRW |
1,690,443.9277 VIRTUAL |
1,320.0000 KRW |
1,300.0000 KRW |
1,331.0000 KRW |
1,314.0000 KRW |
| 2025-11-21 |
1,373.7900 KRW |
4,527,062.3200 VIRTUAL |
1,402.0000 KRW |
1,334.0000 KRW |
1,409.0000 KRW |
1,366.0000 KRW |
| 2025-11-20 |
1,524.7121 KRW |
8,074,700.8405 VIRTUAL |
1,621.0000 KRW |
1,482.0000 KRW |
1,622.0000 KRW |
1,525.0000 KRW |
| 2025-11-19 |
1,596.4172 KRW |
6,827,797.1313 VIRTUAL |
1,633.0000 KRW |
1,510.0000 KRW |
1,726.0000 KRW |
1,606.0000 KRW |
| 2025-11-18 |
1,642.3358 KRW |
5,057,005.5092 VIRTUAL |
1,568.0000 KRW |
1,557.0000 KRW |
1,687.0000 KRW |
1,684.0000 KRW |
| 2025-11-17 |
1,620.3660 KRW |
3,756,013.8202 VIRTUAL |
1,670.0000 KRW |
1,581.0000 KRW |
1,680.0000 KRW |
1,590.0000 KRW |
| 2025-11-16 |
1,653.0241 KRW |
5,162,199.1354 VIRTUAL |
1,713.0000 KRW |
1,597.0000 KRW |
1,720.0000 KRW |
1,621.0000 KRW |
| 2025-11-15 |
1,743.6056 KRW |
1,999,424.3563 VIRTUAL |
1,735.0000 KRW |
1,719.0000 KRW |
1,774.0000 KRW |
1,729.0000 KRW |
| 2025-11-14 |
1,851.6410 KRW |
3,016,810.1994 VIRTUAL |
1,881.0000 KRW |
1,797.0000 KRW |
1,889.0000 KRW |
1,817.0000 KRW |
| 2025-11-13 |
1,845.0395 KRW |
4,298,920.0793 VIRTUAL |
1,905.0000 KRW |
1,806.0000 KRW |
1,919.0000 KRW |
1,843.0000 KRW |
| 2025-11-12 |
1,915.1388 KRW |
5,828,199.5606 VIRTUAL |
1,998.0000 KRW |
1,855.0000 KRW |
2,018.0000 KRW |
1,889.0000 KRW |
| 2025-11-11 |
2,014.0026 KRW |
1,826,190.6490 VIRTUAL |
2,049.0000 KRW |
1,962.0000 KRW |
2,062.0000 KRW |
1,978.0000 KRW |
| 2025-11-10 |
2,121.4897 KRW |
1,960,985.5446 VIRTUAL |
2,129.0000 KRW |
2,084.0000 KRW |
2,200.0000 KRW |
2,157.0000 KRW |
| 2025-11-09 |
2,082.1182 KRW |
3,264,174.7858 VIRTUAL |
2,037.0000 KRW |
2,035.0000 KRW |
2,114.0000 KRW |
2,114.0000 KRW |
| 2025-11-08 |
2,040.2132 KRW |
2,709,602.2488 VIRTUAL |
2,088.0000 KRW |
2,003.0000 KRW |
2,094.0000 KRW |
2,058.0000 KRW |
| 2025-11-07 |
2,151.4551 KRW |
13,665,774.5428 VIRTUAL |
2,084.0000 KRW |
2,010.0000 KRW |
2,307.0000 KRW |
2,267.0000 KRW |
| 2025-11-06 |
1,808.0985 KRW |
4,831,393.7498 VIRTUAL |
1,840.0000 KRW |
1,771.0000 KRW |
1,865.0000 KRW |
1,804.0000 KRW |
| 2025-11-05 |
2,060.3485 KRW |
8,021,299.2709 VIRTUAL |
2,022.0000 KRW |
1,976.0000 KRW |
2,144.0000 KRW |
2,080.0000 KRW |
| 2025-11-04 |
2,079.8015 KRW |
7,197,590.0740 VIRTUAL |
2,063.0000 KRW |
2,006.0000 KRW |
2,155.0000 KRW |
2,044.0000 KRW |
| 2025-11-03 |
2,138.9218 KRW |
11,344,728.8239 VIRTUAL |
2,136.0000 KRW |
1,982.0000 KRW |
2,242.0000 KRW |
2,194.0000 KRW |
| 2025-11-02 |
2,471.1161 KRW |
5,626,579.5649 VIRTUAL |
2,495.0000 KRW |
2,395.0000 KRW |
2,536.0000 KRW |
2,462.0000 KRW |
| 2025-11-01 |
2,584.5720 KRW |
6,665,038.8695 VIRTUAL |
2,542.0000 KRW |
2,470.0000 KRW |
2,706.0000 KRW |
2,701.0000 KRW |
| 2025-10-31 |
2,047.0526 KRW |
3,682,860.3546 VIRTUAL |
2,097.0000 KRW |
2,005.0000 KRW |
2,097.0000 KRW |
2,041.0000 KRW |
| 2025-10-30 |
1,931.6322 KRW |
7,693,086.4552 VIRTUAL |
2,019.0000 KRW |
1,831.0000 KRW |
2,034.0000 KRW |
1,942.0000 KRW |
| 2025-10-29 |
2,276.0623 KRW |
11,253,825.2334 VIRTUAL |
2,177.0000 KRW |
2,171.0000 KRW |
2,377.0000 KRW |
2,314.0000 KRW |
| 2025-10-28 |
2,207.8278 KRW |
8,831,855.1834 VIRTUAL |
2,178.0000 KRW |
2,108.0000 KRW |
2,303.0000 KRW |
2,291.0000 KRW |
| 2025-10-27 |
2,151.7889 KRW |
5,118,549.5789 VIRTUAL |
2,155.0000 KRW |
2,076.0000 KRW |
2,220.0000 KRW |
2,088.0000 KRW |
| 2025-10-26 |
1,938.8806 KRW |
11,197,643.4376 VIRTUAL |
1,829.0000 KRW |
1,801.0000 KRW |
2,101.0000 KRW |
2,093.0000 KRW |
| 2025-10-25 |
1,973.4710 KRW |
13,522,510.6211 VIRTUAL |
1,986.0000 KRW |
1,881.0000 KRW |
2,066.0000 KRW |
1,900.0000 KRW |
| 2025-10-24 |
1,407.1419 KRW |
4,924,635.5429 VIRTUAL |
1,360.0000 KRW |
1,307.0000 KRW |
1,493.0000 KRW |
1,467.0000 KRW |
| 2025-10-23 |
1,167.7620 KRW |
843,238.7760 VIRTUAL |
1,160.0000 KRW |
1,151.0000 KRW |
1,190.0000 KRW |
1,171.0000 KRW |
| 2025-10-22 |
1,130.3310 KRW |
800,566.0245 VIRTUAL |
1,162.0000 KRW |
1,095.0000 KRW |
1,168.0000 KRW |
1,099.0000 KRW |
| 2025-10-21 |
1,224.0689 KRW |
1,581,558.4267 VIRTUAL |
1,233.0000 KRW |
1,171.0000 KRW |
1,267.0000 KRW |
1,184.0000 KRW |
| 2025-10-20 |
1,199.1296 KRW |
904,062.2833 VIRTUAL |
1,225.0000 KRW |
1,181.0000 KRW |
1,227.0000 KRW |
1,200.0000 KRW |
| 2025-10-19 |
1,206.2041 KRW |
349,929.8034 VIRTUAL |
1,214.0000 KRW |
1,194.0000 KRW |
1,218.0000 KRW |
1,210.0000 KRW |
| 2025-10-18 |
1,142.8539 KRW |
626,507.2851 VIRTUAL |
1,151.0000 KRW |
1,130.0000 KRW |
1,160.0000 KRW |
1,148.0000 KRW |
| 2025-10-17 |
1,140.2255 KRW |
1,207,746.6115 VIRTUAL |
1,117.0000 KRW |
1,109.0000 KRW |
1,166.0000 KRW |
1,161.0000 KRW |