Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
60.4199 KRW |
2,074,787.4141 |
60.6000 KRW |
59.1700 KRW |
62.3100 KRW |
59.4200 KRW |
| 2025-12-04 |
64.1938 KRW |
1,757,787.3733 |
63.8800 KRW |
62.5500 KRW |
65.3400 KRW |
63.2800 KRW |
| 2025-12-03 |
63.0338 KRW |
1,080,922.3929 |
62.5900 KRW |
62.4200 KRW |
64.1800 KRW |
64.0700 KRW |
| 2025-12-02 |
65.7391 KRW |
1,238,863.9583 |
63.8100 KRW |
63.8100 KRW |
67.1200 KRW |
65.1900 KRW |
| 2025-12-01 |
59.4455 KRW |
5,296,130.5866 |
60.5600 KRW |
58.4300 KRW |
60.5600 KRW |
60.0100 KRW |
| 2025-11-30 |
65.2582 KRW |
8,927,980.8147 |
65.5100 KRW |
64.7700 KRW |
66.3200 KRW |
65.4000 KRW |
| 2025-11-29 |
67.5087 KRW |
3,221,489.6256 |
67.6200 KRW |
66.7500 KRW |
68.2700 KRW |
67.1600 KRW |
| 2025-11-28 |
69.2088 KRW |
2,805,858.0337 |
70.2400 KRW |
67.3100 KRW |
70.7200 KRW |
68.2500 KRW |
| 2025-11-27 |
69.0909 KRW |
3,203,230.2399 |
67.7300 KRW |
67.5500 KRW |
70.3800 KRW |
68.9200 KRW |
| 2025-11-26 |
69.5475 KRW |
1,741,633.8559 |
67.8100 KRW |
67.7200 KRW |
71.0200 KRW |
69.9100 KRW |
| 2025-11-25 |
68.7485 KRW |
2,610,153.5561 |
68.6900 KRW |
67.8800 KRW |
70.0400 KRW |
69.4600 KRW |
| 2025-11-24 |
69.2968 KRW |
1,055,631.9204 |
68.1800 KRW |
67.6200 KRW |
71.3400 KRW |
70.4900 KRW |
| 2025-11-23 |
69.3516 KRW |
284,382.0227 |
68.9200 KRW |
68.8000 KRW |
69.9100 KRW |
69.7800 KRW |
| 2025-11-22 |
68.9693 KRW |
1,899,345.1878 |
68.3700 KRW |
68.1700 KRW |
69.8000 KRW |
68.9300 KRW |
| 2025-11-21 |
69.8073 KRW |
4,006,404.3728 |
70.8300 KRW |
67.9000 KRW |
71.9700 KRW |
69.6000 KRW |
| 2025-11-20 |
75.5627 KRW |
4,204,822.2700 |
80.5000 KRW |
72.8000 KRW |
80.5000 KRW |
74.5200 KRW |
| 2025-11-19 |
75.7714 KRW |
5,327,476.3514 |
78.4000 KRW |
73.0200 KRW |
79.4800 KRW |
77.2000 KRW |
| 2025-11-18 |
78.6718 KRW |
2,895,209.6358 |
76.3600 KRW |
76.0000 KRW |
80.9600 KRW |
80.2000 KRW |
| 2025-11-17 |
76.7640 KRW |
6,655,905.7774 |
78.4100 KRW |
74.7900 KRW |
78.9700 KRW |
75.5000 KRW |
| 2025-11-16 |
78.3092 KRW |
4,081,601.2027 |
81.4800 KRW |
75.8000 KRW |
81.4800 KRW |
77.7100 KRW |
| 2025-11-15 |
83.3583 KRW |
875,355.0425 |
83.5700 KRW |
82.6500 KRW |
83.8600 KRW |
83.0100 KRW |
| 2025-11-14 |
84.8980 KRW |
2,141,563.6801 |
85.2500 KRW |
84.0200 KRW |
86.0800 KRW |
85.8100 KRW |
| 2025-11-13 |
88.8959 KRW |
7,323,086.0784 |
93.2800 KRW |
85.4500 KRW |
93.7400 KRW |
88.7900 KRW |
| 2025-11-12 |
91.9285 KRW |
4,195,676.4669 |
94.7600 KRW |
90.0000 KRW |
95.7700 KRW |
92.0300 KRW |
| 2025-11-11 |
94.7594 KRW |
3,417,099.2604 |
97.2600 KRW |
91.7700 KRW |
97.2600 KRW |
93.3000 KRW |
| 2025-11-10 |
98.6254 KRW |
3,855,742.3503 |
97.5700 KRW |
97.0800 KRW |
100.0000 KRW |
98.9100 KRW |
| 2025-11-09 |
95.0522 KRW |
1,403,978.1994 |
93.7800 KRW |
93.7800 KRW |
96.4900 KRW |
95.2800 KRW |
| 2025-11-08 |
93.1277 KRW |
1,763,646.8098 |
94.5200 KRW |
91.6600 KRW |
94.5200 KRW |
94.4100 KRW |
| 2025-11-07 |
96.9606 KRW |
4,174,201.4828 |
89.6200 KRW |
88.7900 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-11-06 |
83.9543 KRW |
3,072,123.6940 |
85.0100 KRW |
82.0800 KRW |
86.0000 KRW |
83.7300 KRW |
| 2025-11-05 |
87.8560 KRW |
2,859,818.9074 |
85.7600 KRW |
85.5900 KRW |
89.8700 KRW |
88.8300 KRW |
| 2025-11-04 |
82.5759 KRW |
6,735,625.0139 |
85.2000 KRW |
78.8300 KRW |
85.5900 KRW |
82.6200 KRW |
| 2025-11-03 |
84.9359 KRW |
4,246,986.0444 |
89.1100 KRW |
81.5100 KRW |
89.1800 KRW |
85.7500 KRW |
| 2025-11-02 |
96.9119 KRW |
916,677.7743 |
96.8700 KRW |
96.0000 KRW |
98.0000 KRW |
96.9300 KRW |
| 2025-11-01 |
99.5246 KRW |
1,015,953.2764 |
98.9300 KRW |
98.0000 KRW |
102.0000 KRW |
99.8700 KRW |
| 2025-10-31 |
96.7020 KRW |
1,281,694.5106 |
98.0100 KRW |
94.2700 KRW |
99.0000 KRW |
97.2000 KRW |
| 2025-10-30 |
93.5370 KRW |
6,201,320.3997 |
95.7000 KRW |
91.7200 KRW |
95.8200 KRW |
94.4200 KRW |
| 2025-10-29 |
102.7732 KRW |
2,640,695.7185 |
103.0000 KRW |
101.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-10-28 |
105.2920 KRW |
3,804,368.0454 |
108.0000 KRW |
103.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-10-27 |
109.8444 KRW |
467,849.8620 |
108.0000 KRW |
108.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-10-26 |
110.6087 KRW |
841,330.2958 |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-10-25 |
109.0381 KRW |
1,089,689.5291 |
109.0000 KRW |
108.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-10-24 |
106.9924 KRW |
802,538.1492 |
107.0000 KRW |
106.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-23 |
109.1550 KRW |
804,410.2645 |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-10-22 |
106.0694 KRW |
2,938,436.0012 |
112.0000 KRW |
103.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2025-10-21 |
117.4899 KRW |
2,516,392.9128 |
117.0000 KRW |
115.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-10-20 |
114.0802 KRW |
3,722,756.9949 |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-10-19 |
114.9220 KRW |
2,353,042.8978 |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-10-18 |
112.4519 KRW |
1,804,147.7041 |
112.0000 KRW |
110.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-10-17 |
112.2625 KRW |
1,499,827.1145 |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |