Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
35.8139 KRW |
3,286,126.4992 |
35.5200 KRW |
34.0100 KRW |
37.0600 KRW |
35.5200 KRW |
| 2026-02-02 |
35.4033 KRW |
1,099,496.3651 |
35.1300 KRW |
34.9300 KRW |
35.7000 KRW |
34.9300 KRW |
| 2026-02-01 |
34.1600 KRW |
1,669,901.0448 |
34.4600 KRW |
33.5600 KRW |
34.6100 KRW |
34.2500 KRW |
| 2026-01-31 |
33.6211 KRW |
5,619,095.7839 |
35.3900 KRW |
31.5500 KRW |
35.5900 KRW |
33.3100 KRW |
| 2026-01-30 |
39.0709 KRW |
1,025,453.6467 |
38.7300 KRW |
38.3400 KRW |
39.8500 KRW |
39.2300 KRW |
| 2026-01-29 |
38.7508 KRW |
3,453,448.9778 |
39.5500 KRW |
38.1100 KRW |
39.7800 KRW |
38.8400 KRW |
| 2026-01-28 |
41.8851 KRW |
1,599,760.1350 |
41.9700 KRW |
41.2900 KRW |
42.3800 KRW |
41.6500 KRW |
| 2026-01-27 |
42.9276 KRW |
2,292,166.1181 |
41.6800 KRW |
41.3600 KRW |
43.8200 KRW |
42.0600 KRW |
| 2026-01-26 |
42.8578 KRW |
1,635,268.4201 |
42.8900 KRW |
42.4000 KRW |
43.4500 KRW |
42.4800 KRW |
| 2026-01-25 |
42.7024 KRW |
3,992,361.3967 |
43.6300 KRW |
40.7700 KRW |
44.8100 KRW |
41.4400 KRW |
| 2026-01-24 |
44.5312 KRW |
327,427.1072 |
44.3600 KRW |
44.0500 KRW |
44.9900 KRW |
44.4500 KRW |
| 2026-01-23 |
44.2337 KRW |
887,586.7438 |
44.2800 KRW |
42.8000 KRW |
45.3500 KRW |
42.8000 KRW |
| 2026-01-22 |
43.1339 KRW |
654,291.2401 |
43.2200 KRW |
42.7600 KRW |
43.6300 KRW |
43.5000 KRW |
| 2026-01-21 |
45.7420 KRW |
959,043.2040 |
46.2000 KRW |
43.9300 KRW |
46.5500 KRW |
46.2600 KRW |
| 2026-01-20 |
46.1041 KRW |
1,632,118.2360 |
47.6800 KRW |
45.2500 KRW |
47.7000 KRW |
45.7400 KRW |
| 2026-01-19 |
48.7261 KRW |
422,155.3320 |
48.7700 KRW |
48.4500 KRW |
50.2200 KRW |
50.2000 KRW |
| 2026-01-18 |
54.0995 KRW |
320,660.8286 |
53.5300 KRW |
53.4400 KRW |
54.5100 KRW |
54.3600 KRW |
| 2026-01-17 |
54.5221 KRW |
447,931.5418 |
54.7300 KRW |
54.0000 KRW |
55.0900 KRW |
54.0300 KRW |
| 2026-01-16 |
52.9837 KRW |
651,649.5900 |
53.8900 KRW |
52.2400 KRW |
54.1200 KRW |
54.0100 KRW |
| 2026-01-15 |
53.8015 KRW |
1,272,923.5297 |
54.8400 KRW |
52.8300 KRW |
54.8500 KRW |
53.7200 KRW |
| 2026-01-14 |
57.5246 KRW |
1,553,213.6671 |
57.3800 KRW |
56.0400 KRW |
58.5200 KRW |
56.5600 KRW |
| 2026-01-13 |
55.5783 KRW |
1,047,162.2341 |
54.9900 KRW |
54.6100 KRW |
56.0600 KRW |
54.8100 KRW |
| 2026-01-12 |
53.8753 KRW |
227,087.7321 |
53.7600 KRW |
53.4500 KRW |
54.9000 KRW |
53.6000 KRW |
| 2026-01-11 |
54.5691 KRW |
1,027,324.6049 |
55.4200 KRW |
53.8000 KRW |
55.4700 KRW |
53.8000 KRW |
| 2026-01-10 |
55.4283 KRW |
1,140,198.6106 |
54.8700 KRW |
54.7000 KRW |
56.2200 KRW |
55.3700 KRW |
| 2026-01-09 |
54.2654 KRW |
1,148,013.4646 |
53.4100 KRW |
53.3700 KRW |
54.9900 KRW |
54.2000 KRW |
| 2026-01-08 |
53.1325 KRW |
573,125.7696 |
52.4500 KRW |
52.4500 KRW |
54.0600 KRW |
52.7700 KRW |
| 2026-01-07 |
54.9837 KRW |
726,781.4005 |
55.2900 KRW |
54.5000 KRW |
55.5500 KRW |
54.7100 KRW |
| 2026-01-06 |
58.2585 KRW |
4,771,963.4034 |
59.1900 KRW |
56.0900 KRW |
60.3100 KRW |
58.1700 KRW |
| 2026-01-05 |
57.1355 KRW |
2,237,737.0209 |
56.1300 KRW |
55.5200 KRW |
57.9500 KRW |
57.2500 KRW |
| 2026-01-04 |
55.8791 KRW |
1,120,673.3227 |
55.8000 KRW |
55.3800 KRW |
56.8000 KRW |
55.3800 KRW |
| 2026-01-03 |
55.0109 KRW |
1,993,172.6958 |
52.9000 KRW |
52.8700 KRW |
56.4800 KRW |
54.8200 KRW |
| 2026-01-02 |
51.4146 KRW |
633,024.1296 |
51.1700 KRW |
50.5300 KRW |
52.2000 KRW |
52.0400 KRW |
| 2026-01-01 |
49.1754 KRW |
731,705.3222 |
48.6300 KRW |
48.6300 KRW |
50.1700 KRW |
49.8200 KRW |
| 2025-12-31 |
47.7967 KRW |
1,011,925.0632 |
48.4100 KRW |
47.1700 KRW |
48.6900 KRW |
47.7200 KRW |
| 2025-12-30 |
49.5227 KRW |
212,175.3869 |
49.8700 KRW |
49.1500 KRW |
49.8700 KRW |
49.3200 KRW |
| 2025-12-29 |
49.7984 KRW |
317,349.3682 |
49.5200 KRW |
49.5200 KRW |
50.1400 KRW |
49.7300 KRW |
| 2025-12-28 |
50.2289 KRW |
646,563.0906 |
51.2900 KRW |
49.9600 KRW |
51.2900 KRW |
50.2100 KRW |
| 2025-12-27 |
50.9111 KRW |
323,740.2607 |
50.8400 KRW |
50.7600 KRW |
51.5000 KRW |
51.0700 KRW |
| 2025-12-26 |
50.4960 KRW |
626,995.4869 |
50.1800 KRW |
49.8500 KRW |
51.0100 KRW |
50.4800 KRW |
| 2025-12-25 |
50.7683 KRW |
194,645.6625 |
50.5600 KRW |
50.4700 KRW |
51.2700 KRW |
51.0900 KRW |
| 2025-12-24 |
49.8299 KRW |
315,533.7126 |
49.2900 KRW |
49.2300 KRW |
50.7500 KRW |
50.6200 KRW |
| 2025-12-23 |
50.8846 KRW |
566,262.3323 |
50.2600 KRW |
50.2200 KRW |
51.4900 KRW |
50.9600 KRW |
| 2025-12-22 |
52.3989 KRW |
1,100,791.6828 |
53.7000 KRW |
51.5100 KRW |
53.7800 KRW |
52.0900 KRW |
| 2025-12-21 |
50.7465 KRW |
218,406.7924 |
50.6400 KRW |
50.4400 KRW |
51.2500 KRW |
50.8800 KRW |
| 2025-12-20 |
52.8494 KRW |
367,763.2430 |
52.7300 KRW |
52.5200 KRW |
53.2500 KRW |
52.9500 KRW |
| 2025-12-19 |
51.6092 KRW |
944,978.6384 |
51.5200 KRW |
50.8300 KRW |
52.6700 KRW |
52.3500 KRW |
| 2025-12-18 |
49.3318 KRW |
2,934,620.1411 |
51.4000 KRW |
47.3400 KRW |
52.4600 KRW |
48.6000 KRW |
| 2025-12-17 |
51.5820 KRW |
1,129,938.5742 |
54.4400 KRW |
50.0500 KRW |
54.7900 KRW |
50.2200 KRW |
| 2025-12-16 |
54.1360 KRW |
354,493.1519 |
54.4600 KRW |
53.1100 KRW |
54.8600 KRW |
53.4800 KRW |