Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAXL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
478.8051 KRW |
40,477.2004 |
484.0000 KRW |
473.0000 KRW |
491.0000 KRW |
485.0000 KRW |
| 2025-05-05 |
508.6746 KRW |
85,148.3457 |
500.0000 KRW |
498.0000 KRW |
516.0000 KRW |
507.0000 KRW |
| 2025-05-04 |
512.5068 KRW |
18,518.7739 |
517.0000 KRW |
507.0000 KRW |
517.0000 KRW |
507.0000 KRW |
| 2025-05-03 |
511.1445 KRW |
97,730.4525 |
525.0000 KRW |
504.0000 KRW |
525.0000 KRW |
515.0000 KRW |
| 2025-05-02 |
538.9080 KRW |
56,480.4704 |
549.0000 KRW |
529.0000 KRW |
549.0000 KRW |
533.0000 KRW |
| 2025-05-01 |
557.5432 KRW |
91,052.2700 |
567.0000 KRW |
544.0000 KRW |
572.0000 KRW |
566.0000 KRW |
| 2025-04-30 |
545.3468 KRW |
102,875.6621 |
551.0000 KRW |
537.0000 KRW |
556.0000 KRW |
545.0000 KRW |
| 2025-04-29 |
565.4425 KRW |
1,331,620.7719 |
539.0000 KRW |
536.0000 KRW |
616.0000 KRW |
550.0000 KRW |
| 2025-04-28 |
522.5625 KRW |
31,845.3558 |
517.0000 KRW |
511.0000 KRW |
532.0000 KRW |
532.0000 KRW |
| 2025-04-27 |
516.7442 KRW |
39,002.2367 |
527.0000 KRW |
513.0000 KRW |
527.0000 KRW |
513.0000 KRW |
| 2025-04-26 |
534.1099 KRW |
42,034.7113 |
529.0000 KRW |
525.0000 KRW |
541.0000 KRW |
539.0000 KRW |
| 2025-04-25 |
524.2157 KRW |
113,866.8298 |
535.0000 KRW |
516.0000 KRW |
537.0000 KRW |
519.0000 KRW |
| 2025-04-24 |
489.1860 KRW |
28,248.3538 |
488.0000 KRW |
483.0000 KRW |
495.0000 KRW |
491.0000 KRW |
| 2025-04-23 |
473.1308 KRW |
140,640.0464 |
471.0000 KRW |
464.0000 KRW |
480.0000 KRW |
474.0000 KRW |
| 2025-04-22 |
454.5689 KRW |
76,614.1791 |
453.0000 KRW |
447.0000 KRW |
461.0000 KRW |
458.0000 KRW |
| 2025-04-21 |
446.2548 KRW |
500,828.1112 |
445.0000 KRW |
434.0000 KRW |
464.0000 KRW |
438.0000 KRW |
| 2025-04-20 |
428.9550 KRW |
125,472.3603 |
427.0000 KRW |
422.0000 KRW |
437.0000 KRW |
431.0000 KRW |
| 2025-04-19 |
431.6000 KRW |
49,093.8566 |
424.0000 KRW |
424.0000 KRW |
436.0000 KRW |
430.0000 KRW |
| 2025-04-18 |
417.6369 KRW |
21,697.7744 |
421.0000 KRW |
415.0000 KRW |
424.0000 KRW |
415.0000 KRW |
| 2025-04-17 |
415.0210 KRW |
39,553.2090 |
413.0000 KRW |
413.0000 KRW |
424.0000 KRW |
418.0000 KRW |
| 2025-04-16 |
421.2665 KRW |
131,974.2331 |
431.0000 KRW |
408.0000 KRW |
433.0000 KRW |
429.0000 KRW |
| 2025-04-15 |
436.2400 KRW |
64,900.0227 |
442.0000 KRW |
428.0000 KRW |
446.0000 KRW |
428.0000 KRW |
| 2025-04-14 |
443.2422 KRW |
50,816.1870 |
454.0000 KRW |
439.0000 KRW |
454.0000 KRW |
445.0000 KRW |
| 2025-04-13 |
448.0173 KRW |
133,808.2823 |
461.0000 KRW |
441.0000 KRW |
471.0000 KRW |
444.0000 KRW |
| 2025-04-12 |
470.4329 KRW |
80,600.9270 |
471.0000 KRW |
465.0000 KRW |
480.0000 KRW |
480.0000 KRW |
| 2025-04-11 |
459.6252 KRW |
57,767.1715 |
459.0000 KRW |
453.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2025-04-10 |
475.5657 KRW |
488,703.1543 |
465.0000 KRW |
448.0000 KRW |
499.0000 KRW |
459.0000 KRW |
| 2025-04-09 |
482.3395 KRW |
180,076.6189 |
465.0000 KRW |
462.0000 KRW |
499.0000 KRW |
486.0000 KRW |
| 2025-04-08 |
459.7918 KRW |
80,293.6240 |
474.0000 KRW |
444.0000 KRW |
477.0000 KRW |
444.0000 KRW |
| 2025-04-07 |
459.8728 KRW |
163,199.4559 |
450.0000 KRW |
438.0000 KRW |
499.0000 KRW |
477.0000 KRW |
| 2025-04-06 |
471.4014 KRW |
177,610.5285 |
490.0000 KRW |
448.0000 KRW |
494.0000 KRW |
452.0000 KRW |
| 2025-04-05 |
498.4154 KRW |
47,755.6020 |
499.0000 KRW |
495.0000 KRW |
503.0000 KRW |
503.0000 KRW |
| 2025-04-04 |
516.4409 KRW |
30,987.2354 |
521.0000 KRW |
508.0000 KRW |
530.0000 KRW |
515.0000 KRW |
| 2025-04-03 |
510.1774 KRW |
123,420.3476 |
499.0000 KRW |
499.0000 KRW |
517.0000 KRW |
515.0000 KRW |
| 2025-04-02 |
530.7400 KRW |
414,949.6771 |
545.0000 KRW |
498.0000 KRW |
555.0000 KRW |
500.0000 KRW |
| 2025-04-01 |
559.8242 KRW |
50,669.0688 |
560.0000 KRW |
553.0000 KRW |
572.0000 KRW |
553.0000 KRW |
| 2025-03-31 |
549.5929 KRW |
6,334.0904 |
554.0000 KRW |
540.0000 KRW |
556.0000 KRW |
552.0000 KRW |
| 2025-03-30 |
554.2029 KRW |
19,117.9436 |
560.0000 KRW |
545.0000 KRW |
561.0000 KRW |
559.0000 KRW |
| 2025-03-29 |
548.5018 KRW |
146,894.8260 |
551.0000 KRW |
540.0000 KRW |
576.0000 KRW |
559.0000 KRW |
| 2025-03-28 |
590.8725 KRW |
61,224.8018 |
593.0000 KRW |
577.0000 KRW |
601.0000 KRW |
577.0000 KRW |
| 2025-03-27 |
615.7303 KRW |
32,000.3090 |
625.0000 KRW |
608.0000 KRW |
626.0000 KRW |
614.0000 KRW |
| 2025-03-26 |
640.7973 KRW |
44,988.1521 |
636.0000 KRW |
621.0000 KRW |
647.0000 KRW |
631.0000 KRW |
| 2025-03-25 |
635.7053 KRW |
110,090.7446 |
613.0000 KRW |
612.0000 KRW |
647.0000 KRW |
647.0000 KRW |
| 2025-03-24 |
625.4172 KRW |
33,997.9396 |
629.0000 KRW |
615.0000 KRW |
631.0000 KRW |
615.0000 KRW |
| 2025-03-23 |
630.5348 KRW |
333,641.4911 |
609.0000 KRW |
605.0000 KRW |
648.0000 KRW |
629.0000 KRW |
| 2025-03-22 |
621.5652 KRW |
53,691.6929 |
609.0000 KRW |
609.0000 KRW |
637.0000 KRW |
616.0000 KRW |
| 2025-03-21 |
595.0873 KRW |
24,633.7269 |
591.0000 KRW |
590.0000 KRW |
603.0000 KRW |
600.0000 KRW |
| 2025-03-20 |
585.6555 KRW |
60,654.7408 |
597.0000 KRW |
579.0000 KRW |
605.0000 KRW |
594.0000 KRW |
| 2025-03-19 |
583.5726 KRW |
104,759.4908 |
582.0000 KRW |
574.0000 KRW |
601.0000 KRW |
594.0000 KRW |
| 2025-03-18 |
578.6894 KRW |
189,894.8543 |
586.0000 KRW |
575.0000 KRW |
586.0000 KRW |
582.0000 KRW |