Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
88.1569 KRW |
5,002,366.4666 |
87.0000 KRW |
86.2400 KRW |
89.6700 KRW |
89.5400 KRW |
| 2025-07-07 |
88.3131 KRW |
5,252,477.3973 |
88.9500 KRW |
86.7300 KRW |
89.3900 KRW |
87.4000 KRW |
| 2025-07-06 |
91.0005 KRW |
4,698,022.7041 |
90.7100 KRW |
90.3700 KRW |
91.6500 KRW |
90.9500 KRW |
| 2025-07-05 |
90.3817 KRW |
3,465,295.4288 |
90.6700 KRW |
89.0700 KRW |
91.3400 KRW |
89.1400 KRW |
| 2025-07-04 |
90.5356 KRW |
6,622,127.6212 |
92.3000 KRW |
89.3700 KRW |
92.4000 KRW |
89.8400 KRW |
| 2025-07-03 |
96.5553 KRW |
4,353,618.7512 |
97.3300 KRW |
95.4300 KRW |
97.8700 KRW |
96.8800 KRW |
| 2025-07-02 |
100.1971 KRW |
7,606,744.3010 |
98.2000 KRW |
97.8200 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-07-01 |
98.5931 KRW |
11,811,204.5666 |
98.5700 KRW |
95.9300 KRW |
102.0000 KRW |
96.9900 KRW |
| 2025-06-30 |
98.4947 KRW |
4,336,860.1596 |
97.3500 KRW |
96.7700 KRW |
101.0000 KRW |
97.7300 KRW |
| 2025-06-29 |
102.3288 KRW |
3,064,480.9002 |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-06-28 |
107.7255 KRW |
21,564,854.0798 |
103.0000 KRW |
102.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-06-27 |
87.4718 KRW |
2,460,613.1809 |
86.3200 KRW |
85.5000 KRW |
89.1300 KRW |
86.4000 KRW |
| 2025-06-26 |
93.9523 KRW |
28,345,654.4231 |
91.5100 KRW |
88.9300 KRW |
99.2900 KRW |
92.1700 KRW |
| 2025-06-25 |
82.2780 KRW |
1,251,706.3855 |
83.6600 KRW |
81.5800 KRW |
83.6600 KRW |
82.1000 KRW |
| 2025-06-24 |
83.6780 KRW |
2,664,956.4339 |
78.9700 KRW |
75.9300 KRW |
87.7000 KRW |
85.2100 KRW |
| 2025-06-23 |
80.9403 KRW |
910,988.2058 |
78.9700 KRW |
75.9300 KRW |
84.4800 KRW |
83.8600 KRW |
| 2025-06-22 |
73.7842 KRW |
1,438,125.0238 |
75.5900 KRW |
71.6200 KRW |
75.8500 KRW |
75.2400 KRW |
| 2025-06-21 |
80.1055 KRW |
1,148,759.9461 |
83.4300 KRW |
77.3800 KRW |
83.4300 KRW |
78.3400 KRW |
| 2025-06-20 |
86.4538 KRW |
214,922.2066 |
87.2200 KRW |
84.4400 KRW |
88.1000 KRW |
84.8500 KRW |
| 2025-06-19 |
87.4076 KRW |
422,739.6462 |
87.9400 KRW |
86.7700 KRW |
88.7400 KRW |
88.3800 KRW |
| 2025-06-18 |
88.1565 KRW |
65,306.4074 |
88.1100 KRW |
87.5500 KRW |
88.6300 KRW |
87.9400 KRW |
| 2025-06-17 |
88.9046 KRW |
1,798,278.1688 |
90.1200 KRW |
86.9900 KRW |
90.9300 KRW |
89.4200 KRW |
| 2025-06-16 |
96.8812 KRW |
565,581.6866 |
96.7000 KRW |
96.1400 KRW |
97.3300 KRW |
97.0900 KRW |
| 2025-06-15 |
94.6777 KRW |
893,402.3655 |
94.6800 KRW |
93.8200 KRW |
95.2200 KRW |
94.0700 KRW |
| 2025-06-14 |
92.9120 KRW |
1,206,554.7514 |
94.8400 KRW |
90.2000 KRW |
100.0000 KRW |
92.9800 KRW |
| 2025-06-13 |
93.7425 KRW |
984,036.9715 |
91.9200 KRW |
91.5200 KRW |
95.6100 KRW |
95.1800 KRW |
| 2025-06-12 |
99.5265 KRW |
632,041.3692 |
101.0000 KRW |
98.3500 KRW |
101.0000 KRW |
99.1900 KRW |
| 2025-06-11 |
106.4991 KRW |
2,423,399.4573 |
109.0000 KRW |
101.0000 KRW |
110.0000 KRW |
103.0000 KRW |
| 2025-06-10 |
103.9321 KRW |
3,295,310.9001 |
102.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-06-09 |
102.0944 KRW |
375,453.0879 |
102.0000 KRW |
101.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2025-06-08 |
102.2793 KRW |
573,506.3983 |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-06-07 |
104.1967 KRW |
255,806.6333 |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-06-06 |
100.9503 KRW |
384,669.9207 |
102.0000 KRW |
99.0300 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-06-05 |
100.9586 KRW |
2,546,591.1145 |
105.0000 KRW |
96.5100 KRW |
106.0000 KRW |
99.5300 KRW |
| 2025-06-04 |
109.1508 KRW |
941,716.2794 |
114.0000 KRW |
107.0000 KRW |
115.0000 KRW |
108.0000 KRW |
| 2025-06-03 |
116.5421 KRW |
652,939.8144 |
119.0000 KRW |
115.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2025-06-02 |
113.2139 KRW |
577,316.1066 |
110.0000 KRW |
110.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-06-01 |
114.1980 KRW |
301,116.9527 |
113.0000 KRW |
112.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-05-31 |
110.2556 KRW |
701,427.5529 |
109.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-05-30 |
120.1752 KRW |
1,576,098.0435 |
124.0000 KRW |
117.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2025-05-29 |
135.1834 KRW |
904,693.9726 |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-05-28 |
138.9862 KRW |
946,375.4006 |
139.0000 KRW |
137.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2025-05-27 |
144.2813 KRW |
502,295.8560 |
143.0000 KRW |
143.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2025-05-26 |
138.0361 KRW |
256,933.2543 |
137.0000 KRW |
136.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-05-25 |
132.2942 KRW |
1,134,910.4645 |
131.0000 KRW |
129.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-05-24 |
136.6804 KRW |
478,452.2421 |
140.0000 KRW |
135.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2025-05-23 |
139.3219 KRW |
1,189,619.3898 |
146.0000 KRW |
136.0000 KRW |
148.0000 KRW |
136.0000 KRW |
| 2025-05-22 |
152.1601 KRW |
883,523.9508 |
155.0000 KRW |
150.0000 KRW |
155.0000 KRW |
152.0000 KRW |
| 2025-05-21 |
136.1693 KRW |
1,145,881.4818 |
135.0000 KRW |
133.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2025-05-20 |
132.6430 KRW |
610,827.2346 |
130.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |