Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
129.9336 KRW |
19,752,895.8759 |
126.0000 KRW |
125.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2025-07-20 |
127.9403 KRW |
7,752,289.3502 |
126.0000 KRW |
125.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-07-19 |
121.3793 KRW |
3,898,112.9517 |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2025-07-18 |
121.5014 KRW |
5,483,775.0300 |
124.0000 KRW |
117.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2025-07-17 |
127.0906 KRW |
41,927,761.0238 |
120.0000 KRW |
120.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2025-07-16 |
119.5376 KRW |
10,581,974.3870 |
121.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2025-07-15 |
113.1484 KRW |
3,766,757.6814 |
109.0000 KRW |
108.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-07-14 |
109.7624 KRW |
5,115,649.7377 |
111.0000 KRW |
108.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-07-13 |
110.1111 KRW |
4,844,034.7656 |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-07-12 |
100.3437 KRW |
3,318,259.1428 |
101.0000 KRW |
98.4500 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-07-11 |
106.7471 KRW |
5,717,877.6859 |
108.0000 KRW |
102.0000 KRW |
113.0000 KRW |
103.0000 KRW |
| 2025-07-10 |
95.6618 KRW |
5,021,941.7437 |
93.9700 KRW |
93.4300 KRW |
97.0900 KRW |
96.9000 KRW |
| 2025-07-09 |
91.6848 KRW |
9,216,982.3928 |
90.2700 KRW |
89.3200 KRW |
93.4400 KRW |
92.3800 KRW |
| 2025-07-08 |
88.1569 KRW |
5,002,366.4666 |
87.0000 KRW |
86.2400 KRW |
89.6700 KRW |
89.5400 KRW |
| 2025-07-07 |
88.3131 KRW |
5,252,477.3973 |
88.9500 KRW |
86.7300 KRW |
89.3900 KRW |
87.4000 KRW |
| 2025-07-06 |
91.0005 KRW |
4,698,022.7041 |
90.7100 KRW |
90.3700 KRW |
91.6500 KRW |
90.9500 KRW |
| 2025-07-05 |
90.3817 KRW |
3,465,295.4288 |
90.6700 KRW |
89.0700 KRW |
91.3400 KRW |
89.1400 KRW |
| 2025-07-04 |
90.5356 KRW |
6,622,127.6212 |
92.3000 KRW |
89.3700 KRW |
92.4000 KRW |
89.8400 KRW |
| 2025-07-03 |
96.5553 KRW |
4,353,618.7512 |
97.3300 KRW |
95.4300 KRW |
97.8700 KRW |
96.8800 KRW |
| 2025-07-02 |
100.1971 KRW |
7,606,744.3010 |
98.2000 KRW |
97.8200 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-07-01 |
98.5931 KRW |
11,811,204.5666 |
98.5700 KRW |
95.9300 KRW |
102.0000 KRW |
96.9900 KRW |
| 2025-06-30 |
98.4947 KRW |
4,336,860.1596 |
97.3500 KRW |
96.7700 KRW |
101.0000 KRW |
97.7300 KRW |
| 2025-06-29 |
102.3288 KRW |
3,064,480.9002 |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-06-28 |
107.7255 KRW |
21,564,854.0798 |
103.0000 KRW |
102.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-06-27 |
87.4718 KRW |
2,460,613.1809 |
86.3200 KRW |
85.5000 KRW |
89.1300 KRW |
86.4000 KRW |
| 2025-06-26 |
93.9523 KRW |
28,345,654.4231 |
91.5100 KRW |
88.9300 KRW |
99.2900 KRW |
92.1700 KRW |
| 2025-06-25 |
82.2780 KRW |
1,251,706.3855 |
83.6600 KRW |
81.5800 KRW |
83.6600 KRW |
82.1000 KRW |
| 2025-06-24 |
83.6780 KRW |
2,664,956.4339 |
78.9700 KRW |
75.9300 KRW |
87.7000 KRW |
85.2100 KRW |
| 2025-06-23 |
80.9403 KRW |
910,988.2058 |
78.9700 KRW |
75.9300 KRW |
84.4800 KRW |
83.8600 KRW |
| 2025-06-22 |
73.7842 KRW |
1,438,125.0238 |
75.5900 KRW |
71.6200 KRW |
75.8500 KRW |
75.2400 KRW |
| 2025-06-21 |
80.1055 KRW |
1,148,759.9461 |
83.4300 KRW |
77.3800 KRW |
83.4300 KRW |
78.3400 KRW |
| 2025-06-20 |
86.4538 KRW |
214,922.2066 |
87.2200 KRW |
84.4400 KRW |
88.1000 KRW |
84.8500 KRW |
| 2025-06-19 |
87.4076 KRW |
422,739.6462 |
87.9400 KRW |
86.7700 KRW |
88.7400 KRW |
88.3800 KRW |
| 2025-06-18 |
88.1565 KRW |
65,306.4074 |
88.1100 KRW |
87.5500 KRW |
88.6300 KRW |
87.9400 KRW |
| 2025-06-17 |
88.9046 KRW |
1,798,278.1688 |
90.1200 KRW |
86.9900 KRW |
90.9300 KRW |
89.4200 KRW |
| 2025-06-16 |
96.8812 KRW |
565,581.6866 |
96.7000 KRW |
96.1400 KRW |
97.3300 KRW |
97.0900 KRW |
| 2025-06-15 |
94.6777 KRW |
893,402.3655 |
94.6800 KRW |
93.8200 KRW |
95.2200 KRW |
94.0700 KRW |
| 2025-06-14 |
92.9120 KRW |
1,206,554.7514 |
94.8400 KRW |
90.2000 KRW |
100.0000 KRW |
92.9800 KRW |
| 2025-06-13 |
93.7425 KRW |
984,036.9715 |
91.9200 KRW |
91.5200 KRW |
95.6100 KRW |
95.1800 KRW |
| 2025-06-12 |
99.5265 KRW |
632,041.3692 |
101.0000 KRW |
98.3500 KRW |
101.0000 KRW |
99.1900 KRW |
| 2025-06-11 |
106.4991 KRW |
2,423,399.4573 |
109.0000 KRW |
101.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-06-10 |
103.9321 KRW |
3,295,310.9001 |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-06-09 |
102.0944 KRW |
375,453.0879 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-06-08 |
102.2793 KRW |
573,506.3983 |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-06-07 |
104.1967 KRW |
255,806.6333 |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-06-06 |
100.9503 KRW |
384,669.9207 |
102.0000 KRW |
99.0300 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-06-05 |
100.9586 KRW |
2,546,591.1145 |
105.0000 KRW |
96.5100 KRW |
106.0000 KRW |
99.5300 KRW |
| 2025-06-04 |
109.1508 KRW |
941,716.2794 |
114.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2025-06-03 |
116.5421 KRW |
652,939.8144 |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-06-02 |
113.2139 KRW |
577,316.1066 |
110.0000 KRW |
110.0000 KRW |
116.0000 KRW |
115.0000 KRW |