Market [unlinked] / KRW
Identifier on Bithumb: KRW-WAXP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
35.1232 KRW |
224,391.8110 |
34.8900 KRW |
34.5300 KRW |
35.6000 KRW |
34.7300 KRW |
| 2025-03-15 |
35.6151 KRW |
101,044.2766 |
35.4300 KRW |
35.3800 KRW |
35.9500 KRW |
35.9500 KRW |
| 2025-03-14 |
35.6253 KRW |
158,388.2935 |
35.5000 KRW |
35.2700 KRW |
35.7900 KRW |
35.2700 KRW |
| 2025-03-13 |
34.0483 KRW |
486,627.7678 |
34.1900 KRW |
33.4400 KRW |
34.3900 KRW |
34.3900 KRW |
| 2025-03-12 |
33.9760 KRW |
472,431.6630 |
33.6400 KRW |
33.2900 KRW |
34.5100 KRW |
34.5100 KRW |
| 2025-03-11 |
33.2405 KRW |
528,543.1438 |
32.1900 KRW |
32.1900 KRW |
34.0600 KRW |
34.0600 KRW |
| 2025-03-10 |
33.7980 KRW |
1,061,258.5180 |
34.3400 KRW |
32.2200 KRW |
34.8500 KRW |
33.3800 KRW |
| 2025-03-09 |
36.3463 KRW |
1,492,490.6634 |
37.9800 KRW |
35.1300 KRW |
38.1900 KRW |
35.4300 KRW |
| 2025-03-08 |
39.8947 KRW |
8,544.1217 |
39.8600 KRW |
39.6800 KRW |
40.2300 KRW |
40.1900 KRW |
| 2025-03-07 |
41.1606 KRW |
367,292.3609 |
41.1300 KRW |
40.3900 KRW |
41.6000 KRW |
40.6900 KRW |
| 2025-03-06 |
40.7675 KRW |
361,886.9349 |
41.0300 KRW |
40.1100 KRW |
41.3300 KRW |
40.6300 KRW |
| 2025-03-05 |
40.3399 KRW |
56,106.8108 |
40.2800 KRW |
39.7700 KRW |
41.1800 KRW |
41.1500 KRW |
| 2025-03-04 |
39.0970 KRW |
1,191,637.2342 |
38.9800 KRW |
37.9500 KRW |
40.3500 KRW |
40.3500 KRW |
| 2025-03-03 |
42.6314 KRW |
1,396,730.3429 |
44.5200 KRW |
41.1000 KRW |
44.8600 KRW |
41.3900 KRW |
| 2025-03-02 |
46.3616 KRW |
996,376.6898 |
43.7500 KRW |
43.5400 KRW |
47.8400 KRW |
47.4900 KRW |
| 2025-03-01 |
43.6855 KRW |
95,184.5811 |
43.0000 KRW |
42.9000 KRW |
44.2500 KRW |
44.0100 KRW |
| 2025-02-28 |
43.9066 KRW |
180,513.0295 |
43.0700 KRW |
43.0700 KRW |
44.1300 KRW |
43.9500 KRW |
| 2025-02-27 |
43.2636 KRW |
1,144,632.5085 |
43.0000 KRW |
41.5100 KRW |
44.7500 KRW |
44.3900 KRW |
| 2025-02-26 |
42.6032 KRW |
375,645.9340 |
43.0000 KRW |
41.5100 KRW |
43.3600 KRW |
42.7300 KRW |
| 2025-02-25 |
43.0069 KRW |
895,016.0366 |
42.1300 KRW |
41.8000 KRW |
44.0000 KRW |
43.6100 KRW |
| 2025-02-24 |
43.9658 KRW |
2,440,236.5358 |
45.8300 KRW |
43.0100 KRW |
46.4400 KRW |
43.3300 KRW |
| 2025-02-23 |
48.5676 KRW |
136,664.5052 |
48.4100 KRW |
48.3400 KRW |
48.9400 KRW |
48.8600 KRW |
| 2025-02-22 |
49.1823 KRW |
421,700.0772 |
48.9900 KRW |
48.8700 KRW |
49.7400 KRW |
49.5500 KRW |
| 2025-02-21 |
48.0833 KRW |
1,355,270.3941 |
49.6900 KRW |
46.9700 KRW |
49.8400 KRW |
47.1700 KRW |
| 2025-02-20 |
48.4169 KRW |
982,722.0552 |
48.1100 KRW |
47.7400 KRW |
49.1700 KRW |
49.1100 KRW |
| 2025-02-19 |
47.8218 KRW |
292,472.0373 |
47.5100 KRW |
47.4100 KRW |
48.1300 KRW |
48.0400 KRW |
| 2025-02-18 |
47.0957 KRW |
578,722.2582 |
47.6200 KRW |
46.4900 KRW |
47.9200 KRW |
47.9200 KRW |
| 2025-02-17 |
50.1496 KRW |
1,878,394.7940 |
50.9900 KRW |
49.3200 KRW |
51.0100 KRW |
50.3100 KRW |
| 2025-02-16 |
48.1121 KRW |
361,879.4150 |
48.5000 KRW |
47.7300 KRW |
48.6200 KRW |
48.2700 KRW |
| 2025-02-15 |
47.9221 KRW |
940,873.2593 |
48.4300 KRW |
47.2200 KRW |
48.5600 KRW |
47.8200 KRW |
| 2025-02-14 |
49.4433 KRW |
593,114.6402 |
49.3800 KRW |
49.0200 KRW |
50.0900 KRW |
49.5800 KRW |
| 2025-02-13 |
48.5481 KRW |
406,182.5766 |
48.2100 KRW |
47.9600 KRW |
49.2800 KRW |
49.0600 KRW |
| 2025-02-12 |
48.7703 KRW |
699,786.2550 |
47.2300 KRW |
46.8100 KRW |
50.5800 KRW |
50.5800 KRW |
| 2025-02-11 |
48.7881 KRW |
679,123.0877 |
49.5200 KRW |
48.1900 KRW |
49.5300 KRW |
48.5000 KRW |
| 2025-02-10 |
48.4645 KRW |
429,509.6019 |
48.3500 KRW |
48.0600 KRW |
48.7100 KRW |
48.7000 KRW |
| 2025-02-09 |
48.1450 KRW |
477,765.5203 |
48.6700 KRW |
47.0200 KRW |
49.1300 KRW |
48.2400 KRW |
| 2025-02-08 |
48.1956 KRW |
657,105.7066 |
47.5800 KRW |
47.2600 KRW |
49.4600 KRW |
49.2300 KRW |
| 2025-02-07 |
47.4403 KRW |
3,005,339.4002 |
48.7200 KRW |
45.5500 KRW |
48.7200 KRW |
46.4400 KRW |
| 2025-02-06 |
47.2327 KRW |
1,267,199.8389 |
48.1300 KRW |
46.6500 KRW |
48.1700 KRW |
47.1300 KRW |
| 2025-02-05 |
50.1751 KRW |
1,317,228.5429 |
50.8100 KRW |
49.1900 KRW |
50.9800 KRW |
49.2900 KRW |
| 2025-02-04 |
50.1380 KRW |
3,369,485.7909 |
50.3100 KRW |
49.0000 KRW |
51.4800 KRW |
49.4800 KRW |
| 2025-02-03 |
50.5527 KRW |
2,879,226.4969 |
48.2300 KRW |
48.0600 KRW |
52.4000 KRW |
52.2400 KRW |
| 2025-02-02 |
52.5599 KRW |
3,598,775.4837 |
55.7400 KRW |
49.8100 KRW |
55.7400 KRW |
50.4100 KRW |
| 2025-02-01 |
58.1464 KRW |
634,964.9028 |
59.1500 KRW |
57.6100 KRW |
59.2700 KRW |
57.8500 KRW |
| 2025-01-31 |
60.2830 KRW |
2,675,831.1980 |
60.6200 KRW |
59.0200 KRW |
61.1900 KRW |
59.6200 KRW |
| 2025-01-30 |
59.6699 KRW |
598,786.6006 |
59.9700 KRW |
59.4100 KRW |
60.2500 KRW |
59.7400 KRW |
| 2025-01-29 |
58.3768 KRW |
2,140,684.4490 |
57.8900 KRW |
57.0700 KRW |
59.8300 KRW |
58.7700 KRW |
| 2025-01-28 |
57.2565 KRW |
1,088,706.5716 |
57.9200 KRW |
56.2000 KRW |
58.3600 KRW |
56.5700 KRW |
| 2025-01-27 |
58.8187 KRW |
2,223,423.1999 |
59.1600 KRW |
57.4400 KRW |
59.2300 KRW |
58.9100 KRW |
| 2025-01-26 |
63.0104 KRW |
4,539,612.7920 |
63.2500 KRW |
61.7200 KRW |
63.7100 KRW |
61.9300 KRW |