Identifier on Bithumb: KRW-WOO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
99.3369 KRW |
642,944.1175 WOO |
99.1800 KRW |
98.2000 KRW |
101.0000 KRW |
99.3100 KRW |
| 2025-08-26 |
98.6053 KRW |
581,831.2877 WOO |
98.2800 KRW |
97.7600 KRW |
99.8500 KRW |
99.3800 KRW |
| 2025-08-25 |
96.5242 KRW |
2,082,656.3353 WOO |
100.0000 KRW |
93.8700 KRW |
101.0000 KRW |
93.8700 KRW |
| 2025-08-24 |
104.3769 KRW |
1,234,072.6589 WOO |
103.0000 KRW |
103.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2025-08-23 |
106.4792 KRW |
648,598.0346 WOO |
106.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-08-22 |
107.4575 KRW |
3,786,995.3944 WOO |
103.0000 KRW |
103.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-08-21 |
100.6618 KRW |
1,219,749.4611 WOO |
102.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-08-20 |
104.4831 KRW |
2,840,759.9569 WOO |
103.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-08-19 |
110.3509 KRW |
3,030,942.9734 WOO |
110.0000 KRW |
105.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2025-08-18 |
107.9659 KRW |
415,882.3671 WOO |
110.0000 KRW |
106.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-08-17 |
113.6752 KRW |
1,004,755.5111 WOO |
115.0000 KRW |
112.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-08-16 |
111.0400 KRW |
282,763.2532 WOO |
111.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-08-15 |
111.2269 KRW |
1,726,437.1254 WOO |
113.0000 KRW |
107.0000 KRW |
116.0000 KRW |
109.0000 KRW |
| 2025-08-14 |
111.0698 KRW |
786,271.9661 WOO |
114.0000 KRW |
109.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-08-13 |
117.9858 KRW |
1,697,900.0631 WOO |
117.0000 KRW |
116.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-08-12 |
113.9453 KRW |
2,692,432.9239 WOO |
112.0000 KRW |
111.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2025-08-11 |
116.4907 KRW |
1,053,557.0807 WOO |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-08-10 |
120.5646 KRW |
8,542,445.2916 WOO |
118.0000 KRW |
116.0000 KRW |
128.0000 KRW |
118.0000 KRW |
| 2025-08-09 |
118.8874 KRW |
2,168,431.1723 WOO |
121.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-08-08 |
117.5811 KRW |
2,943,774.2841 WOO |
119.0000 KRW |
116.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-08-07 |
120.2140 KRW |
15,352,658.0146 WOO |
118.0000 KRW |
115.0000 KRW |
128.0000 KRW |
116.0000 KRW |
| 2025-08-06 |
116.5016 KRW |
7,761,050.3221 WOO |
117.0000 KRW |
112.0000 KRW |
124.0000 KRW |
115.0000 KRW |
| 2025-08-05 |
119.8350 KRW |
8,456,684.8624 WOO |
125.0000 KRW |
116.0000 KRW |
125.0000 KRW |
117.0000 KRW |
| 2025-08-04 |
123.0418 KRW |
12,946,239.0061 WOO |
125.0000 KRW |
115.0000 KRW |
131.0000 KRW |
118.0000 KRW |
| 2025-08-03 |
126.6947 KRW |
23,950,259.1585 WOO |
122.0000 KRW |
119.0000 KRW |
135.0000 KRW |
120.0000 KRW |
| 2025-08-02 |
122.1270 KRW |
12,186,673.5406 WOO |
133.0000 KRW |
115.0000 KRW |
134.0000 KRW |
123.0000 KRW |
| 2025-08-01 |
150.7534 KRW |
64,610,538.0447 WOO |
153.0000 KRW |
135.0000 KRW |
173.0000 KRW |
139.0000 KRW |
| 2025-07-31 |
112.0755 KRW |
65,858,254.9677 WOO |
98.5300 KRW |
97.5500 KRW |
137.0000 KRW |
109.0000 KRW |
| 2025-07-30 |
98.1334 KRW |
406,315.0098 WOO |
98.9700 KRW |
96.2900 KRW |
99.9100 KRW |
97.7200 KRW |
| 2025-07-29 |
99.1154 KRW |
575,303.0518 WOO |
100.0000 KRW |
97.3600 KRW |
100.0000 KRW |
99.0800 KRW |
| 2025-07-28 |
101.2972 KRW |
966,639.5171 WOO |
103.0000 KRW |
98.9500 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-07-27 |
107.7593 KRW |
476,227.8145 WOO |
105.0000 KRW |
105.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-07-26 |
106.3882 KRW |
1,069,109.2427 WOO |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-07-25 |
105.4452 KRW |
442,985.5221 WOO |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-07-24 |
109.3907 KRW |
2,647,041.2762 WOO |
111.0000 KRW |
106.0000 KRW |
113.0000 KRW |
108.0000 KRW |
| 2025-07-23 |
113.2101 KRW |
625,295.1129 WOO |
117.0000 KRW |
110.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-07-22 |
123.2151 KRW |
42,326.0733 WOO |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-07-21 |
125.0071 KRW |
76,472.4170 WOO |
128.0000 KRW |
124.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-07-20 |
125.1601 KRW |
311,906.9719 WOO |
124.0000 KRW |
124.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-07-19 |
119.7361 KRW |
59,516.5898 WOO |
117.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-07-18 |
118.7578 KRW |
316,234.1081 WOO |
121.0000 KRW |
116.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2025-07-17 |
115.7031 KRW |
154,774.5215 WOO |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-07-16 |
117.2262 KRW |
531,812.5085 WOO |
116.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-07-15 |
110.8700 KRW |
269,731.9615 WOO |
109.0000 KRW |
108.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-07-14 |
113.5259 KRW |
308,745.4188 WOO |
115.0000 KRW |
112.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-07-13 |
113.8551 KRW |
2,979,741.3084 WOO |
110.0000 KRW |
110.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2025-07-12 |
105.1729 KRW |
24,200.9474 WOO |
105.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-07-11 |
108.4121 KRW |
141,694.7854 WOO |
109.0000 KRW |
107.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-07-10 |
100.0763 KRW |
87,865.3329 WOO |
98.3400 KRW |
97.9000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-07-09 |
97.5091 KRW |
398,290.8198 WOO |
95.6600 KRW |
95.5000 KRW |
99.0000 KRW |
99.0000 KRW |