Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
112.8301 KRW |
337,330.9471 |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-05-03 |
118.8320 KRW |
1,531,995.6741 |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-05-02 |
124.8770 KRW |
455,157.0232 |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-05-01 |
129.6831 KRW |
594,791.0870 |
130.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2025-04-30 |
124.7514 KRW |
702,105.3212 |
122.0000 KRW |
121.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-04-29 |
127.5102 KRW |
1,465,765.0133 |
130.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-04-28 |
128.8180 KRW |
1,071,350.9929 |
127.0000 KRW |
124.0000 KRW |
131.0000 KRW |
129.0000 KRW |
| 2025-04-27 |
125.2865 KRW |
369,387.7580 |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-04-26 |
128.4437 KRW |
557,122.5521 |
126.0000 KRW |
126.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-04-25 |
121.7850 KRW |
324,388.6539 |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-04-24 |
117.7737 KRW |
517,085.3618 |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-04-23 |
117.2834 KRW |
1,424,082.5328 |
118.0000 KRW |
115.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-04-22 |
113.2832 KRW |
1,595,160.3719 |
113.0000 KRW |
110.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-04-21 |
112.1981 KRW |
1,933,729.4699 |
113.0000 KRW |
110.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-04-20 |
111.2660 KRW |
3,447,541.1309 |
108.0000 KRW |
107.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-04-19 |
105.4506 KRW |
501,829.3013 |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-04-18 |
101.1943 KRW |
992,648.0186 |
101.0000 KRW |
100.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-04-17 |
97.2042 KRW |
1,068,773.0741 |
95.2400 KRW |
94.9600 KRW |
97.8800 KRW |
97.1300 KRW |
| 2025-04-16 |
95.5512 KRW |
2,669,707.2217 |
96.9600 KRW |
93.9200 KRW |
98.5800 KRW |
98.5800 KRW |
| 2025-04-15 |
101.8103 KRW |
604,062.1536 |
103.0000 KRW |
100.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-04-14 |
104.8384 KRW |
883,588.5733 |
107.0000 KRW |
103.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-04-13 |
105.6567 KRW |
3,024,406.1330 |
107.0000 KRW |
101.0000 KRW |
112.0000 KRW |
102.0000 KRW |
| 2025-04-12 |
111.8244 KRW |
875,599.7658 |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-04-11 |
107.7980 KRW |
964,350.2957 |
108.0000 KRW |
107.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-04-10 |
110.2850 KRW |
6,134,685.5844 |
105.0000 KRW |
105.0000 KRW |
130.0000 KRW |
109.0000 KRW |
| 2025-04-09 |
112.0911 KRW |
1,606,466.1763 |
105.0000 KRW |
105.0000 KRW |
130.0000 KRW |
113.0000 KRW |
| 2025-04-08 |
104.7604 KRW |
1,277,186.2034 |
106.0000 KRW |
102.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-04-07 |
112.1640 KRW |
1,577,896.6677 |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-04-06 |
113.5058 KRW |
1,947,778.3863 |
118.0000 KRW |
108.0000 KRW |
119.0000 KRW |
109.0000 KRW |
| 2025-04-05 |
120.9241 KRW |
1,118,641.3581 |
121.0000 KRW |
119.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-04-04 |
130.6132 KRW |
2,883,928.5683 |
132.0000 KRW |
128.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2025-04-03 |
131.7064 KRW |
3,961,726.7759 |
130.0000 KRW |
127.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-04-02 |
116.2263 KRW |
5,026,137.4667 |
114.0000 KRW |
112.0000 KRW |
121.0000 KRW |
114.0000 KRW |
| 2025-04-01 |
118.5193 KRW |
2,113,931.8609 |
121.0000 KRW |
117.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-03-31 |
124.3182 KRW |
307,224.7526 |
125.0000 KRW |
122.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2025-03-30 |
127.6970 KRW |
1,351,618.1370 |
126.0000 KRW |
124.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-03-29 |
126.6497 KRW |
1,261,633.9681 |
129.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2025-03-28 |
134.1334 KRW |
1,258,651.1997 |
135.0000 KRW |
133.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2025-03-27 |
152.1437 KRW |
1,345,455.2849 |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2025-03-26 |
148.4483 KRW |
1,376,139.5923 |
151.0000 KRW |
146.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-03-25 |
147.9533 KRW |
3,350,280.5541 |
149.0000 KRW |
146.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-03-24 |
154.0606 KRW |
1,796,634.7882 |
154.0000 KRW |
152.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2025-03-23 |
171.4543 KRW |
155,068,316.7133 |
130.0000 KRW |
128.0000 KRW |
194.0000 KRW |
175.0000 KRW |
| 2025-03-22 |
134.2439 KRW |
6,743,058.8008 |
130.0000 KRW |
128.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 2025-03-21 |
120.0382 KRW |
664,521.6561 |
120.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2025-03-20 |
121.5760 KRW |
1,173,833.7321 |
124.0000 KRW |
120.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2025-03-19 |
124.8907 KRW |
2,611,635.7401 |
126.0000 KRW |
122.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-03-18 |
124.3783 KRW |
1,569,666.0577 |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2025-03-17 |
131.5278 KRW |
71,711.3737 |
129.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-03-16 |
128.4460 KRW |
437,584.9546 |
126.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |