Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
128.4460 KRW |
437,584.9546 |
126.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-03-15 |
134.8284 KRW |
148,412.5645 |
134.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-03-14 |
130.6669 KRW |
283,818.8445 |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-03-13 |
126.6902 KRW |
526,563.8171 |
128.0000 KRW |
122.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-03-12 |
131.2222 KRW |
454,532.7072 |
129.0000 KRW |
128.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2025-03-11 |
131.3651 KRW |
517,906.4355 |
127.0000 KRW |
127.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2025-03-10 |
130.5847 KRW |
814,897.5455 |
134.0000 KRW |
124.0000 KRW |
138.0000 KRW |
128.0000 KRW |
| 2025-03-09 |
131.1355 KRW |
811,093.8815 |
143.0000 KRW |
128.0000 KRW |
143.0000 KRW |
130.0000 KRW |
| 2025-03-08 |
147.5278 KRW |
283,182.7980 |
149.0000 KRW |
146.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-03-07 |
155.0525 KRW |
663,180.9657 |
158.0000 KRW |
151.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2025-03-06 |
156.0570 KRW |
1,531,886.2367 |
161.0000 KRW |
154.0000 KRW |
164.0000 KRW |
157.0000 KRW |
| 2025-03-05 |
164.6625 KRW |
180,316.1130 |
164.0000 KRW |
161.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-03-04 |
160.8366 KRW |
1,017,412.5572 |
161.0000 KRW |
152.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-03-03 |
183.6778 KRW |
2,245,741.4119 |
198.0000 KRW |
169.0000 KRW |
199.0000 KRW |
173.0000 KRW |
| 2025-03-02 |
213.5640 KRW |
1,117,643.3460 |
198.0000 KRW |
197.0000 KRW |
219.0000 KRW |
218.0000 KRW |
| 2025-03-01 |
201.3050 KRW |
251,240.9957 |
200.0000 KRW |
199.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-02-28 |
209.3606 KRW |
163,368.6081 |
207.0000 KRW |
206.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-02-27 |
207.9202 KRW |
1,931,168.5311 |
202.0000 KRW |
193.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-02-26 |
199.9808 KRW |
374,379.3434 |
202.0000 KRW |
193.0000 KRW |
207.0000 KRW |
202.0000 KRW |
| 2025-02-25 |
201.0552 KRW |
341,434.7616 |
196.0000 KRW |
194.0000 KRW |
207.0000 KRW |
203.0000 KRW |
| 2025-02-24 |
202.8207 KRW |
1,956,511.0538 |
214.0000 KRW |
189.0000 KRW |
217.0000 KRW |
196.0000 KRW |
| 2025-02-23 |
236.7409 KRW |
227,138.0814 |
240.0000 KRW |
235.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-02-22 |
243.5959 KRW |
62,482.1509 |
242.0000 KRW |
242.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-02-21 |
248.8765 KRW |
337,615.8108 |
261.0000 KRW |
239.0000 KRW |
261.0000 KRW |
242.0000 KRW |
| 2025-02-20 |
252.8592 KRW |
293,044.3742 |
248.0000 KRW |
247.0000 KRW |
255.0000 KRW |
255.0000 KRW |
| 2025-02-19 |
244.5407 KRW |
162,491.9092 |
246.0000 KRW |
240.0000 KRW |
251.0000 KRW |
245.0000 KRW |
| 2025-02-18 |
247.0930 KRW |
178,168.8000 |
251.0000 KRW |
240.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2025-02-17 |
265.2943 KRW |
198,381.3534 |
276.0000 KRW |
259.0000 KRW |
276.0000 KRW |
269.0000 KRW |
| 2025-02-16 |
268.4872 KRW |
206,372.5070 |
268.0000 KRW |
263.0000 KRW |
272.0000 KRW |
265.0000 KRW |
| 2025-02-15 |
270.7192 KRW |
201,533.3990 |
271.0000 KRW |
265.0000 KRW |
272.0000 KRW |
268.0000 KRW |
| 2025-02-14 |
277.8528 KRW |
293,596.8743 |
277.0000 KRW |
274.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2025-02-13 |
268.5481 KRW |
243,433.5268 |
267.0000 KRW |
265.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2025-02-12 |
271.6282 KRW |
294,614.3338 |
261.0000 KRW |
258.0000 KRW |
282.0000 KRW |
278.0000 KRW |
| 2025-02-11 |
265.0129 KRW |
92,207.9869 |
270.0000 KRW |
260.0000 KRW |
271.0000 KRW |
265.0000 KRW |
| 2025-02-10 |
266.2807 KRW |
53,359.8651 |
266.0000 KRW |
263.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2025-02-09 |
257.5967 KRW |
409,175.6842 |
263.0000 KRW |
252.0000 KRW |
268.0000 KRW |
259.0000 KRW |
| 2025-02-08 |
261.3864 KRW |
227,474.9356 |
257.0000 KRW |
255.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2025-02-07 |
260.5321 KRW |
591,717.5897 |
270.0000 KRW |
246.0000 KRW |
270.0000 KRW |
253.0000 KRW |
| 2025-02-06 |
250.4851 KRW |
966,003.0969 |
252.0000 KRW |
247.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-02-05 |
271.1268 KRW |
1,077,925.4491 |
279.0000 KRW |
259.0000 KRW |
281.0000 KRW |
260.0000 KRW |
| 2025-02-04 |
285.0573 KRW |
1,472,055.1940 |
290.0000 KRW |
277.0000 KRW |
294.0000 KRW |
280.0000 KRW |
| 2025-02-03 |
295.4677 KRW |
3,783,429.4377 |
276.0000 KRW |
276.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2025-02-02 |
346.9374 KRW |
2,370,178.1908 |
372.0000 KRW |
316.0000 KRW |
373.0000 KRW |
327.0000 KRW |
| 2025-02-01 |
369.2024 KRW |
801,874.0396 |
373.0000 KRW |
360.0000 KRW |
378.0000 KRW |
368.0000 KRW |
| 2025-01-31 |
382.5455 KRW |
1,366,439.1518 |
376.0000 KRW |
373.0000 KRW |
397.0000 KRW |
385.0000 KRW |
| 2025-01-30 |
364.2113 KRW |
1,399,305.2177 |
354.0000 KRW |
352.0000 KRW |
374.0000 KRW |
374.0000 KRW |
| 2025-01-29 |
330.8507 KRW |
1,460,215.9857 |
320.0000 KRW |
320.0000 KRW |
345.0000 KRW |
332.0000 KRW |
| 2025-01-28 |
315.6976 KRW |
251,520.2349 |
324.0000 KRW |
305.0000 KRW |
326.0000 KRW |
307.0000 KRW |
| 2025-01-27 |
324.0187 KRW |
221,271.4926 |
325.0000 KRW |
317.0000 KRW |
332.0000 KRW |
325.0000 KRW |
| 2025-01-26 |
346.4023 KRW |
234,163.4615 |
346.0000 KRW |
342.0000 KRW |
351.0000 KRW |
345.0000 KRW |