Market [unlinked] / KRW
Identifier on Bithumb: KRW-W
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |