Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAXL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-17 |
594.7092 KRW |
81,604.7434 |
590.0000 KRW |
587.0000 KRW |
599.0000 KRW |
591.0000 KRW |
| 2025-03-16 |
588.4108 KRW |
51,068.0554 |
585.0000 KRW |
582.0000 KRW |
599.0000 KRW |
593.0000 KRW |
| 2025-03-15 |
603.9797 KRW |
98,759.4078 |
586.0000 KRW |
586.0000 KRW |
624.0000 KRW |
613.0000 KRW |
| 2025-03-14 |
550.5702 KRW |
51,479.2670 |
551.0000 KRW |
540.0000 KRW |
558.0000 KRW |
540.0000 KRW |
| 2025-03-13 |
533.6963 KRW |
235,495.5557 |
536.0000 KRW |
524.0000 KRW |
540.0000 KRW |
534.0000 KRW |
| 2025-03-12 |
545.5334 KRW |
48,477.2620 |
548.0000 KRW |
539.0000 KRW |
560.0000 KRW |
558.0000 KRW |
| 2025-03-11 |
544.7120 KRW |
374,372.9897 |
522.0000 KRW |
521.0000 KRW |
568.0000 KRW |
559.0000 KRW |
| 2025-03-10 |
549.8469 KRW |
339,917.7819 |
585.0000 KRW |
521.0000 KRW |
596.0000 KRW |
543.0000 KRW |
| 2025-03-09 |
542.8466 KRW |
140,612.8280 |
566.0000 KRW |
522.0000 KRW |
577.0000 KRW |
544.0000 KRW |
| 2025-03-08 |
591.2803 KRW |
140,118.4373 |
598.0000 KRW |
583.0000 KRW |
608.0000 KRW |
588.0000 KRW |
| 2025-03-07 |
604.6690 KRW |
121,511.8768 |
616.0000 KRW |
590.0000 KRW |
626.0000 KRW |
598.0000 KRW |
| 2025-03-06 |
625.5536 KRW |
161,227.9748 |
631.0000 KRW |
608.0000 KRW |
641.0000 KRW |
624.0000 KRW |
| 2025-03-05 |
650.0120 KRW |
828,767.3623 |
581.0000 KRW |
571.0000 KRW |
699.0000 KRW |
639.0000 KRW |
| 2025-03-04 |
553.4187 KRW |
56,838.1790 |
544.0000 KRW |
530.0000 KRW |
583.0000 KRW |
583.0000 KRW |
| 2025-03-03 |
595.8685 KRW |
169,422.6619 |
615.0000 KRW |
563.0000 KRW |
628.0000 KRW |
574.0000 KRW |
| 2025-03-02 |
639.6457 KRW |
291,029.4853 |
599.0000 KRW |
596.0000 KRW |
677.0000 KRW |
666.0000 KRW |
| 2025-03-01 |
610.4875 KRW |
45,101.7577 |
607.0000 KRW |
601.0000 KRW |
620.0000 KRW |
614.0000 KRW |
| 2025-02-28 |
616.9042 KRW |
122,582.6540 |
608.0000 KRW |
606.0000 KRW |
630.0000 KRW |
616.0000 KRW |
| 2025-02-27 |
627.5109 KRW |
321,533.0487 |
631.0000 KRW |
597.0000 KRW |
654.0000 KRW |
645.0000 KRW |
| 2025-02-26 |
615.7438 KRW |
141,921.5278 |
631.0000 KRW |
597.0000 KRW |
642.0000 KRW |
620.0000 KRW |
| 2025-02-25 |
623.6062 KRW |
124,758.3466 |
600.0000 KRW |
593.0000 KRW |
643.0000 KRW |
635.0000 KRW |
| 2025-02-24 |
656.9605 KRW |
543,991.5229 |
673.0000 KRW |
612.0000 KRW |
676.0000 KRW |
624.0000 KRW |
| 2025-02-23 |
726.8774 KRW |
129,799.8662 |
720.0000 KRW |
710.0000 KRW |
740.0000 KRW |
719.0000 KRW |
| 2025-02-22 |
708.3863 KRW |
38,495.8419 |
704.0000 KRW |
702.0000 KRW |
718.0000 KRW |
710.0000 KRW |
| 2025-02-21 |
720.0062 KRW |
352,689.6356 |
751.0000 KRW |
688.0000 KRW |
751.0000 KRW |
701.0000 KRW |
| 2025-02-20 |
725.9654 KRW |
120,045.4450 |
718.0000 KRW |
709.0000 KRW |
747.0000 KRW |
734.0000 KRW |