Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAXL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
523.3064 KRW |
99,088.3193 |
529.0000 KRW |
515.0000 KRW |
532.0000 KRW |
522.0000 KRW |
| 2025-05-18 |
540.7382 KRW |
116,950.8903 |
564.0000 KRW |
520.0000 KRW |
565.0000 KRW |
540.0000 KRW |
| 2025-05-17 |
526.5485 KRW |
12,318.8089 |
530.0000 KRW |
525.0000 KRW |
537.0000 KRW |
533.0000 KRW |
| 2025-05-16 |
539.1835 KRW |
93,403.8972 |
547.0000 KRW |
531.0000 KRW |
555.0000 KRW |
540.0000 KRW |
| 2025-05-15 |
551.1878 KRW |
112,669.5575 |
540.0000 KRW |
539.0000 KRW |
596.0000 KRW |
546.0000 KRW |
| 2025-05-14 |
571.7426 KRW |
120,785.1366 |
578.0000 KRW |
567.0000 KRW |
579.0000 KRW |
576.0000 KRW |
| 2025-05-13 |
590.7954 KRW |
80,969.6513 |
567.0000 KRW |
567.0000 KRW |
600.0000 KRW |
598.0000 KRW |
| 2025-05-12 |
577.2275 KRW |
158,514.3685 |
586.0000 KRW |
553.0000 KRW |
592.0000 KRW |
589.0000 KRW |
| 2025-05-11 |
584.4653 KRW |
71,865.5806 |
602.0000 KRW |
576.0000 KRW |
604.0000 KRW |
578.0000 KRW |
| 2025-05-10 |
576.7002 KRW |
32,512.6414 |
573.0000 KRW |
567.0000 KRW |
586.0000 KRW |
582.0000 KRW |
| 2025-05-09 |
565.8360 KRW |
211,334.8334 |
548.0000 KRW |
548.0000 KRW |
578.0000 KRW |
570.0000 KRW |
| 2025-05-08 |
555.0969 KRW |
189,400.8221 |
539.0000 KRW |
536.0000 KRW |
593.0000 KRW |
563.0000 KRW |
| 2025-05-07 |
516.4194 KRW |
77,106.0285 |
514.0000 KRW |
503.0000 KRW |
528.0000 KRW |
521.0000 KRW |
| 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 |