Identifier on Bithumb: KRW-VIRTUAL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1,198.3855 KRW |
2,287,595.5616 VIRTUAL |
1,235.0000 KRW |
1,163.0000 KRW |
1,241.0000 KRW |
1,166.0000 KRW |
| 2025-10-15 |
1,178.0153 KRW |
1,189,475.8850 VIRTUAL |
1,187.0000 KRW |
1,159.0000 KRW |
1,200.0000 KRW |
1,171.0000 KRW |
| 2025-10-14 |
1,233.5165 KRW |
1,228,038.3337 VIRTUAL |
1,208.0000 KRW |
1,201.0000 KRW |
1,272.0000 KRW |
1,234.0000 KRW |
| 2025-10-13 |
1,274.9773 KRW |
3,058,240.4488 VIRTUAL |
1,226.0000 KRW |
1,221.0000 KRW |
1,307.0000 KRW |
1,298.0000 KRW |
| 2025-10-12 |
1,181.3760 KRW |
3,453,695.1720 VIRTUAL |
1,123.0000 KRW |
1,121.0000 KRW |
1,226.0000 KRW |
1,183.0000 KRW |
| 2025-10-11 |
1,095.4998 KRW |
2,749,095.9155 VIRTUAL |
1,123.0000 KRW |
1,033.0000 KRW |
1,168.0000 KRW |
1,065.0000 KRW |
| 2025-10-10 |
1,262.5501 KRW |
7,255,881.0399 VIRTUAL |
1,534.0000 KRW |
740.0000 KRW |
1,536.0000 KRW |
1,041.0000 KRW |
| 2025-10-09 |
1,534.5193 KRW |
870,611.3311 VIRTUAL |
1,534.0000 KRW |
1,513.0000 KRW |
1,555.0000 KRW |
1,539.0000 KRW |
| 2025-10-08 |
1,619.7435 KRW |
604,456.2544 VIRTUAL |
1,587.0000 KRW |
1,586.0000 KRW |
1,643.0000 KRW |
1,615.0000 KRW |
| 2025-10-07 |
1,583.2907 KRW |
1,547,440.2693 VIRTUAL |
1,602.0000 KRW |
1,561.0000 KRW |
1,607.0000 KRW |
1,586.0000 KRW |
| 2025-10-06 |
1,651.3664 KRW |
1,242,416.4656 VIRTUAL |
1,618.0000 KRW |
1,618.0000 KRW |
1,672.0000 KRW |
1,661.0000 KRW |
| 2025-10-05 |
1,573.3704 KRW |
544,334.7450 VIRTUAL |
1,587.0000 KRW |
1,547.0000 KRW |
1,602.0000 KRW |
1,556.0000 KRW |
| 2025-10-04 |
1,558.5205 KRW |
391,857.9462 VIRTUAL |
1,569.0000 KRW |
1,548.0000 KRW |
1,585.0000 KRW |
1,582.0000 KRW |
| 2025-10-03 |
1,620.5254 KRW |
1,242,253.5582 VIRTUAL |
1,601.0000 KRW |
1,587.0000 KRW |
1,653.0000 KRW |
1,626.0000 KRW |
| 2025-10-02 |
1,615.3615 KRW |
1,206,459.1904 VIRTUAL |
1,571.0000 KRW |
1,559.0000 KRW |
1,656.0000 KRW |
1,641.0000 KRW |
| 2025-10-01 |
1,537.1228 KRW |
643,586.9226 VIRTUAL |
1,521.0000 KRW |
1,520.0000 KRW |
1,554.0000 KRW |
1,537.0000 KRW |
| 2025-09-30 |
1,425.9084 KRW |
1,243,452.4713 VIRTUAL |
1,430.0000 KRW |
1,401.0000 KRW |
1,462.0000 KRW |
1,445.0000 KRW |
| 2025-09-29 |
1,470.8125 KRW |
1,307,732.1711 VIRTUAL |
1,502.0000 KRW |
1,437.0000 KRW |
1,505.0000 KRW |
1,467.0000 KRW |
| 2025-09-28 |
1,483.7264 KRW |
739,661.3924 VIRTUAL |
1,454.0000 KRW |
1,449.0000 KRW |
1,517.0000 KRW |
1,517.0000 KRW |
| 2025-09-27 |
1,481.4712 KRW |
301,850.9822 VIRTUAL |
1,488.0000 KRW |
1,472.0000 KRW |
1,501.0000 KRW |
1,491.0000 KRW |
| 2025-09-26 |
1,498.9993 KRW |
507,863.3807 VIRTUAL |
1,480.0000 KRW |
1,480.0000 KRW |
1,518.0000 KRW |
1,498.0000 KRW |
| 2025-09-25 |
1,466.5139 KRW |
1,211,582.7164 VIRTUAL |
1,493.0000 KRW |
1,435.0000 KRW |
1,496.0000 KRW |
1,454.0000 KRW |
| 2025-09-24 |
1,546.3090 KRW |
680,532.9954 VIRTUAL |
1,569.0000 KRW |
1,529.0000 KRW |
1,572.0000 KRW |
1,540.0000 KRW |
| 2025-09-23 |
1,563.6076 KRW |
654,945.3900 VIRTUAL |
1,566.0000 KRW |
1,543.0000 KRW |
1,589.0000 KRW |
1,557.0000 KRW |
| 2025-09-22 |
1,545.7719 KRW |
1,236,710.2785 VIRTUAL |
1,560.0000 KRW |
1,532.0000 KRW |
1,562.0000 KRW |
1,548.0000 KRW |
| 2025-09-21 |
1,730.7676 KRW |
932,485.0167 VIRTUAL |
1,747.0000 KRW |
1,712.0000 KRW |
1,753.0000 KRW |
1,720.0000 KRW |
| 2025-09-20 |
1,781.0215 KRW |
481,173.6369 VIRTUAL |
1,789.0000 KRW |
1,762.0000 KRW |
1,802.0000 KRW |
1,769.0000 KRW |
| 2025-09-19 |
1,777.0988 KRW |
1,060,448.9716 VIRTUAL |
1,793.0000 KRW |
1,755.0000 KRW |
1,796.0000 KRW |
1,768.0000 KRW |
| 2025-09-18 |
1,889.7690 KRW |
1,346,435.1195 VIRTUAL |
1,906.0000 KRW |
1,862.0000 KRW |
1,916.0000 KRW |
1,869.0000 KRW |
| 2025-09-17 |
1,809.5109 KRW |
6,237,945.9618 VIRTUAL |
1,718.0000 KRW |
1,699.0000 KRW |
1,906.0000 KRW |
1,884.0000 KRW |
| 2025-09-16 |
1,729.3163 KRW |
811,955.4265 VIRTUAL |
1,719.0000 KRW |
1,706.0000 KRW |
1,744.0000 KRW |
1,741.0000 KRW |
| 2025-09-15 |
1,683.0127 KRW |
1,035,420.5324 VIRTUAL |
1,689.0000 KRW |
1,652.0000 KRW |
1,716.0000 KRW |
1,708.0000 KRW |
| 2025-09-14 |
1,762.6956 KRW |
1,569,676.6137 VIRTUAL |
1,757.0000 KRW |
1,741.0000 KRW |
1,787.0000 KRW |
1,777.0000 KRW |
| 2025-09-13 |
1,874.4347 KRW |
1,636,697.5132 VIRTUAL |
1,893.0000 KRW |
1,844.0000 KRW |
1,911.0000 KRW |
1,881.0000 KRW |
| 2025-09-12 |
1,824.2036 KRW |
2,281,961.8633 VIRTUAL |
1,788.0000 KRW |
1,769.0000 KRW |
1,862.0000 KRW |
1,850.0000 KRW |
| 2025-09-11 |
1,757.5859 KRW |
1,795,216.9567 VIRTUAL |
1,722.0000 KRW |
1,720.0000 KRW |
1,787.0000 KRW |
1,782.0000 KRW |
| 2025-09-10 |
1,756.6916 KRW |
2,662,319.0317 VIRTUAL |
1,778.0000 KRW |
1,726.0000 KRW |
1,798.0000 KRW |
1,749.0000 KRW |
| 2025-09-09 |
1,741.8345 KRW |
3,250,879.9190 VIRTUAL |
1,767.0000 KRW |
1,724.0000 KRW |
1,773.0000 KRW |
1,741.0000 KRW |
| 2025-09-08 |
1,772.8739 KRW |
14,227,421.3771 VIRTUAL |
1,733.0000 KRW |
1,726.0000 KRW |
1,857.0000 KRW |
1,769.0000 KRW |
| 2025-09-07 |
1,591.7844 KRW |
1,558,113.8790 VIRTUAL |
1,602.0000 KRW |
1,574.0000 KRW |
1,606.0000 KRW |
1,600.0000 KRW |
| 2025-09-06 |
1,548.8594 KRW |
1,319,490.1230 VIRTUAL |
1,553.0000 KRW |
1,532.0000 KRW |
1,571.0000 KRW |
1,555.0000 KRW |
| 2025-09-05 |
1,527.7801 KRW |
2,493,343.8369 VIRTUAL |
1,498.0000 KRW |
1,493.0000 KRW |
1,552.0000 KRW |
1,540.0000 KRW |
| 2025-09-04 |
1,468.4912 KRW |
1,004,531.4464 VIRTUAL |
1,480.0000 KRW |
1,453.0000 KRW |
1,482.0000 KRW |
1,477.0000 KRW |
| 2025-09-03 |
1,578.6768 KRW |
5,475,095.8460 VIRTUAL |
1,547.0000 KRW |
1,541.0000 KRW |
1,610.0000 KRW |
1,573.0000 KRW |
| 2025-09-02 |
1,445.9272 KRW |
1,227,547.1759 VIRTUAL |
1,458.0000 KRW |
1,420.0000 KRW |
1,467.0000 KRW |
1,464.0000 KRW |
| 2025-09-01 |
1,444.0549 KRW |
1,931,379.5560 VIRTUAL |
1,481.0000 KRW |
1,406.0000 KRW |
1,487.0000 KRW |
1,426.0000 KRW |
| 2025-08-31 |
1,578.3357 KRW |
383,825.6419 VIRTUAL |
1,570.0000 KRW |
1,569.0000 KRW |
1,589.0000 KRW |
1,578.0000 KRW |
| 2025-08-30 |
1,602.2717 KRW |
507,950.1551 VIRTUAL |
1,593.0000 KRW |
1,588.0000 KRW |
1,616.0000 KRW |
1,604.0000 KRW |
| 2025-08-29 |
1,587.0482 KRW |
1,152,662.6311 VIRTUAL |
1,602.0000 KRW |
1,560.0000 KRW |
1,617.0000 KRW |
1,571.0000 KRW |
| 2025-08-28 |
1,666.8251 KRW |
1,387,520.0551 VIRTUAL |
1,688.0000 KRW |
1,637.0000 KRW |
1,696.0000 KRW |
1,676.0000 KRW |