Market [unlinked] / KRW
Identifier on Bithumb: KRW-WOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
22.7677 KRW |
2,741,828.6639 |
23.3900 KRW |
22.2200 KRW |
23.5200 KRW |
22.5100 KRW |
| 2025-05-03 |
23.7534 KRW |
4,919,700.4222 |
24.0200 KRW |
23.0100 KRW |
24.7900 KRW |
23.7100 KRW |
| 2025-05-02 |
23.3316 KRW |
983,350.7603 |
23.1500 KRW |
22.9400 KRW |
23.6500 KRW |
23.3800 KRW |
| 2025-05-01 |
23.0896 KRW |
242,880.4053 |
23.0300 KRW |
22.8400 KRW |
23.3000 KRW |
23.2100 KRW |
| 2025-04-30 |
22.9698 KRW |
1,371,978.4957 |
23.2100 KRW |
22.2000 KRW |
23.5300 KRW |
22.9300 KRW |
| 2025-04-29 |
23.3502 KRW |
676,967.9731 |
23.8100 KRW |
22.9400 KRW |
23.8100 KRW |
23.1100 KRW |
| 2025-04-28 |
23.2799 KRW |
5,484,602.3046 |
22.8600 KRW |
22.0000 KRW |
24.1400 KRW |
22.9800 KRW |
| 2025-04-27 |
22.6448 KRW |
785,669.1161 |
22.7700 KRW |
22.3800 KRW |
23.0400 KRW |
22.4100 KRW |
| 2025-04-26 |
22.8098 KRW |
162,906.1945 |
22.8000 KRW |
22.6200 KRW |
22.9800 KRW |
22.8300 KRW |
| 2025-04-25 |
23.2359 KRW |
11,512,226.5927 |
22.8900 KRW |
22.0000 KRW |
24.0000 KRW |
22.5500 KRW |
| 2025-04-24 |
21.6210 KRW |
1,663,892.3040 |
22.0500 KRW |
21.5300 KRW |
22.0500 KRW |
21.5900 KRW |
| 2025-04-23 |
21.3679 KRW |
2,171,414.8577 |
21.1900 KRW |
20.9200 KRW |
21.8800 KRW |
21.8800 KRW |
| 2025-04-22 |
21.2142 KRW |
7,179,391.4053 |
20.9600 KRW |
20.3300 KRW |
22.7000 KRW |
20.7900 KRW |
| 2025-04-21 |
21.8663 KRW |
22,770,588.2438 |
21.2300 KRW |
20.3400 KRW |
23.4600 KRW |
20.4200 KRW |
| 2025-04-20 |
19.6095 KRW |
718,545.4511 |
19.8400 KRW |
19.3700 KRW |
19.8400 KRW |
19.3700 KRW |
| 2025-04-19 |
19.2894 KRW |
347,564.9904 |
19.3800 KRW |
19.1300 KRW |
19.5500 KRW |
19.2700 KRW |
| 2025-04-18 |
18.9990 KRW |
987,434.7624 |
19.0700 KRW |
18.8400 KRW |
19.2000 KRW |
18.8600 KRW |
| 2025-04-17 |
18.8463 KRW |
87,550.9614 |
18.8300 KRW |
18.7200 KRW |
19.0200 KRW |
18.9500 KRW |
| 2025-04-16 |
19.0927 KRW |
321,203.6315 |
19.1900 KRW |
18.8900 KRW |
19.3700 KRW |
19.0800 KRW |
| 2025-04-15 |
19.5616 KRW |
161,726.2877 |
19.7000 KRW |
19.4200 KRW |
19.7800 KRW |
19.5500 KRW |
| 2025-04-14 |
19.7337 KRW |
1,730,492.4767 |
19.4700 KRW |
19.2100 KRW |
20.0300 KRW |
19.4900 KRW |
| 2025-04-13 |
19.9564 KRW |
1,332,673.5129 |
20.2600 KRW |
19.6600 KRW |
20.2600 KRW |
19.9000 KRW |
| 2025-04-12 |
20.9538 KRW |
11,790,212.6023 |
20.0400 KRW |
19.6600 KRW |
21.9700 KRW |
20.2100 KRW |
| 2025-04-11 |
19.8321 KRW |
4,155,202.3004 |
20.2100 KRW |
19.5500 KRW |
20.4700 KRW |
19.8600 KRW |
| 2025-04-10 |
19.5856 KRW |
1,445,020.3416 |
19.0400 KRW |
19.0100 KRW |
19.9700 KRW |
19.5000 KRW |
| 2025-04-09 |
19.4522 KRW |
612,994.8041 |
19.0400 KRW |
19.0100 KRW |
19.7100 KRW |
19.7000 KRW |
| 2025-04-08 |
18.4973 KRW |
1,282,576.0239 |
19.4000 KRW |
18.2000 KRW |
19.4200 KRW |
18.4000 KRW |
| 2025-04-07 |
19.3620 KRW |
468,279.8517 |
19.5800 KRW |
19.3000 KRW |
19.6400 KRW |
19.5900 KRW |
| 2025-04-06 |
20.0489 KRW |
1,426,270.9379 |
20.5800 KRW |
19.4300 KRW |
20.6200 KRW |
20.0600 KRW |
| 2025-04-05 |
20.7737 KRW |
322,451.7332 |
20.7200 KRW |
20.5000 KRW |
21.1200 KRW |
20.9600 KRW |
| 2025-04-04 |
20.3118 KRW |
1,157,894.4337 |
20.7500 KRW |
20.1500 KRW |
20.8000 KRW |
20.5700 KRW |
| 2025-04-03 |
20.1524 KRW |
375,548.8744 |
20.3500 KRW |
20.0300 KRW |
20.3500 KRW |
20.2900 KRW |
| 2025-04-02 |
20.3148 KRW |
2,800,921.3581 |
20.9700 KRW |
19.9800 KRW |
20.9800 KRW |
19.9900 KRW |
| 2025-04-01 |
21.9251 KRW |
2,564,932.5381 |
21.6000 KRW |
21.3000 KRW |
22.5500 KRW |
21.7500 KRW |
| 2025-03-31 |
21.4311 KRW |
10,880,152.9219 |
20.7800 KRW |
20.3200 KRW |
22.6200 KRW |
21.1400 KRW |
| 2025-03-30 |
21.3158 KRW |
1,470,441.5886 |
21.2400 KRW |
21.1700 KRW |
21.6800 KRW |
21.2000 KRW |
| 2025-03-29 |
22.2811 KRW |
19,203,382.7511 |
22.5800 KRW |
20.5100 KRW |
24.4000 KRW |
21.2500 KRW |
| 2025-03-28 |
22.6545 KRW |
31,067,471.4125 |
21.9800 KRW |
21.0200 KRW |
23.9500 KRW |
21.8600 KRW |
| 2025-03-27 |
22.1538 KRW |
2,086,866.6259 |
21.9100 KRW |
21.7100 KRW |
22.5100 KRW |
21.7100 KRW |
| 2025-03-26 |
21.6191 KRW |
101,049.7177 |
21.7000 KRW |
21.6000 KRW |
21.7000 KRW |
21.6000 KRW |
| 2025-03-25 |
21.5656 KRW |
374,689.2723 |
21.6300 KRW |
21.4500 KRW |
21.7500 KRW |
21.6400 KRW |
| 2025-03-24 |
21.5626 KRW |
1,447,462.3344 |
21.9900 KRW |
21.4000 KRW |
21.9900 KRW |
21.6000 KRW |
| 2025-03-23 |
21.2937 KRW |
1,673,734.4153 |
21.6800 KRW |
21.0500 KRW |
21.6800 KRW |
21.3000 KRW |
| 2025-03-22 |
21.4188 KRW |
478,485.4527 |
21.6800 KRW |
21.2700 KRW |
21.6800 KRW |
21.2700 KRW |
| 2025-03-21 |
22.2252 KRW |
1,726,468.4774 |
22.0100 KRW |
21.7800 KRW |
22.7900 KRW |
22.2300 KRW |
| 2025-03-20 |
23.0532 KRW |
24,408,655.9779 |
22.3100 KRW |
20.9100 KRW |
24.9500 KRW |
21.6300 KRW |
| 2025-03-19 |
21.0958 KRW |
467,903.5491 |
21.4700 KRW |
20.9300 KRW |
21.4700 KRW |
21.1100 KRW |
| 2025-03-18 |
20.9071 KRW |
2,060,609.2381 |
21.7100 KRW |
20.2000 KRW |
21.7600 KRW |
20.7400 KRW |
| 2025-03-17 |
21.5459 KRW |
2,897,024.6303 |
22.4700 KRW |
21.0800 KRW |
22.4700 KRW |
21.5300 KRW |
| 2025-03-16 |
21.6865 KRW |
7,668,859.1007 |
21.1600 KRW |
20.8000 KRW |
22.5700 KRW |
21.7200 KRW |