Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-25 |
345.2014 KRW |
291,674.3335 |
344.0000 KRW |
338.0000 KRW |
352.0000 KRW |
339.0000 KRW |
2025-01-24 |
342.6750 KRW |
280,057.5617 |
352.0000 KRW |
335.0000 KRW |
352.0000 KRW |
336.0000 KRW |