Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAXL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
416.3309 KRW |
58,409.5235 |
418.0000 KRW |
415.0000 KRW |
420.0000 KRW |
420.0000 KRW |
| 2025-09-06 |
415.1899 KRW |
34,986.6806 |
419.0000 KRW |
412.0000 KRW |
419.0000 KRW |
415.0000 KRW |
| 2025-09-05 |
416.7056 KRW |
128,411.5470 |
412.0000 KRW |
412.0000 KRW |
423.0000 KRW |
423.0000 KRW |
| 2025-09-04 |
405.1537 KRW |
163,675.8906 |
406.0000 KRW |
402.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2025-09-03 |
417.4195 KRW |
6,780.1105 |
420.0000 KRW |
415.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2025-09-02 |
417.1476 KRW |
91,008.6213 |
421.0000 KRW |
415.0000 KRW |
421.0000 KRW |
419.0000 KRW |
| 2025-09-01 |
412.8264 KRW |
115,113.7920 |
415.0000 KRW |
407.0000 KRW |
417.0000 KRW |
408.0000 KRW |
| 2025-08-31 |
429.1617 KRW |
46,210.0938 |
428.0000 KRW |
427.0000 KRW |
432.0000 KRW |
428.0000 KRW |
| 2025-08-30 |
429.7314 KRW |
156,632.0606 |
429.0000 KRW |
425.0000 KRW |
450.0000 KRW |
428.0000 KRW |
| 2025-08-29 |
421.5639 KRW |
91,130.2046 |
421.0000 KRW |
418.0000 KRW |
427.0000 KRW |
427.0000 KRW |
| 2025-08-28 |
439.4745 KRW |
382,686.9204 |
443.0000 KRW |
433.0000 KRW |
446.0000 KRW |
444.0000 KRW |
| 2025-08-27 |
432.8631 KRW |
244,722.9358 |
435.0000 KRW |
421.0000 KRW |
438.0000 KRW |
430.0000 KRW |
| 2025-08-26 |
428.8389 KRW |
91,054.6012 |
430.0000 KRW |
424.0000 KRW |
434.0000 KRW |
432.0000 KRW |
| 2025-08-25 |
418.7273 KRW |
244,602.4486 |
429.0000 KRW |
406.0000 KRW |
429.0000 KRW |
411.0000 KRW |
| 2025-08-24 |
444.6000 KRW |
266,756.6229 |
443.0000 KRW |
437.0000 KRW |
463.0000 KRW |
445.0000 KRW |
| 2025-08-23 |
450.9314 KRW |
87,672.9507 |
448.0000 KRW |
448.0000 KRW |
453.0000 KRW |
451.0000 KRW |
| 2025-08-22 |
455.5496 KRW |
230,821.4689 |
448.0000 KRW |
447.0000 KRW |
475.0000 KRW |
460.0000 KRW |
| 2025-08-21 |
424.9825 KRW |
194,192.8413 |
424.0000 KRW |
421.0000 KRW |
430.0000 KRW |
425.0000 KRW |
| 2025-08-20 |
438.0838 KRW |
76,100.1190 |
437.0000 KRW |
433.0000 KRW |
442.0000 KRW |
440.0000 KRW |
| 2025-08-19 |
433.0087 KRW |
189,219.7085 |
438.0000 KRW |
428.0000 KRW |
441.0000 KRW |
433.0000 KRW |
| 2025-08-18 |
453.2252 KRW |
136,779.3347 |
454.0000 KRW |
449.0000 KRW |
456.0000 KRW |
452.0000 KRW |
| 2025-08-17 |
474.3372 KRW |
80,539.3911 |
476.0000 KRW |
469.0000 KRW |
479.0000 KRW |
471.0000 KRW |
| 2025-08-16 |
468.9865 KRW |
20,324.7985 |
467.0000 KRW |
467.0000 KRW |
471.0000 KRW |
471.0000 KRW |
| 2025-08-15 |
460.4250 KRW |
142,137.2176 |
463.0000 KRW |
453.0000 KRW |
466.0000 KRW |
461.0000 KRW |
| 2025-08-14 |
476.3526 KRW |
94,477.4789 |
486.0000 KRW |
465.0000 KRW |
486.0000 KRW |
467.0000 KRW |
| 2025-08-13 |
501.7736 KRW |
165,279.8752 |
501.0000 KRW |
498.0000 KRW |
508.0000 KRW |
506.0000 KRW |
| 2025-08-12 |
492.3394 KRW |
195,156.6292 |
489.0000 KRW |
488.0000 KRW |
499.0000 KRW |
499.0000 KRW |
| 2025-08-11 |
484.9993 KRW |
69,781.6916 |
482.0000 KRW |
478.0000 KRW |
493.0000 KRW |
480.0000 KRW |
| 2025-08-10 |
493.7898 KRW |
185,770.0187 |
486.0000 KRW |
486.0000 KRW |
500.0000 KRW |
498.0000 KRW |
| 2025-08-09 |
497.9247 KRW |
97,450.4379 |
496.0000 KRW |
494.0000 KRW |
501.0000 KRW |
501.0000 KRW |
| 2025-08-08 |
484.1934 KRW |
104,961.4038 |
478.0000 KRW |
474.0000 KRW |
490.0000 KRW |
488.0000 KRW |
| 2025-08-07 |
472.2860 KRW |
108,304.6381 |
474.0000 KRW |
466.0000 KRW |
476.0000 KRW |
475.0000 KRW |
| 2025-08-06 |
469.3198 KRW |
47,430.7500 |
467.0000 KRW |
466.0000 KRW |
474.0000 KRW |
468.0000 KRW |
| 2025-08-05 |
465.6838 KRW |
96,181.6883 |
472.0000 KRW |
458.0000 KRW |
475.0000 KRW |
458.0000 KRW |
| 2025-08-04 |
484.2966 KRW |
109,819.0400 |
478.0000 KRW |
478.0000 KRW |
489.0000 KRW |
489.0000 KRW |
| 2025-08-03 |
470.9747 KRW |
96,188.0821 |
469.0000 KRW |
469.0000 KRW |
476.0000 KRW |
475.0000 KRW |
| 2025-08-02 |
452.5194 KRW |
93,905.3448 |
460.0000 KRW |
445.0000 KRW |
460.0000 KRW |
455.0000 KRW |
| 2025-08-01 |
459.6145 KRW |
290,115.8281 |
465.0000 KRW |
452.0000 KRW |
472.0000 KRW |
464.0000 KRW |
| 2025-07-31 |
489.6637 KRW |
114,858.2424 |
488.0000 KRW |
477.0000 KRW |
500.0000 KRW |
479.0000 KRW |
| 2025-07-30 |
494.8597 KRW |
142,229.3510 |
500.0000 KRW |
478.0000 KRW |
502.0000 KRW |
495.0000 KRW |
| 2025-07-29 |
509.4861 KRW |
228,190.7449 |
513.0000 KRW |
501.0000 KRW |
518.0000 KRW |
510.0000 KRW |
| 2025-07-28 |
527.8853 KRW |
245,308.1909 |
535.0000 KRW |
520.0000 KRW |
538.0000 KRW |
525.0000 KRW |
| 2025-07-27 |
559.7524 KRW |
249,317.3387 |
557.0000 KRW |
553.0000 KRW |
565.0000 KRW |
564.0000 KRW |
| 2025-07-26 |
566.0849 KRW |
133,500.7437 |
564.0000 KRW |
560.0000 KRW |
573.0000 KRW |
569.0000 KRW |
| 2025-07-25 |
571.6294 KRW |
548,522.0642 |
562.0000 KRW |
555.0000 KRW |
590.0000 KRW |
584.0000 KRW |
| 2025-07-24 |
567.5416 KRW |
2,633,062.1768 |
538.0000 KRW |
532.0000 KRW |
613.0000 KRW |
532.0000 KRW |
| 2025-07-23 |
500.7185 KRW |
347,533.7280 |
511.0000 KRW |
480.0000 KRW |
519.0000 KRW |
501.0000 KRW |
| 2025-07-22 |
533.1203 KRW |
237,286.1992 |
534.0000 KRW |
524.0000 KRW |
540.0000 KRW |
538.0000 KRW |
| 2025-07-21 |
549.4552 KRW |
201,036.7759 |
556.0000 KRW |
537.0000 KRW |
563.0000 KRW |
544.0000 KRW |
| 2025-07-20 |
541.7065 KRW |
181,129.0016 |
535.0000 KRW |
533.0000 KRW |
551.0000 KRW |
542.0000 KRW |