Market [unlinked] / KRW
Identifier on Bithumb: KRW-BB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
83.1183 KRW |
1,291,240.6593 |
83.3500 KRW |
81.5900 KRW |
85.8000 KRW |
83.1700 KRW |
| 2025-12-23 |
84.0171 KRW |
203,616.3966 |
83.3500 KRW |
83.1000 KRW |
85.1700 KRW |
84.3900 KRW |
| 2025-12-22 |
86.6467 KRW |
224,016.0373 |
86.9300 KRW |
84.8000 KRW |
87.8900 KRW |
86.2100 KRW |
| 2025-12-21 |
82.0489 KRW |
120,748.6049 |
82.1200 KRW |
81.7100 KRW |
82.8000 KRW |
82.0500 KRW |
| 2025-12-20 |
86.6140 KRW |
323,995.3015 |
85.6700 KRW |
85.3800 KRW |
88.1900 KRW |
86.6500 KRW |
| 2025-12-19 |
87.0500 KRW |
2,231,267.3421 |
83.6200 KRW |
83.3100 KRW |
89.1900 KRW |
87.8700 KRW |
| 2025-12-18 |
80.1681 KRW |
717,946.3599 |
83.1800 KRW |
76.2300 KRW |
84.0900 KRW |
78.1600 KRW |
| 2025-12-17 |
85.0990 KRW |
1,006,562.8378 |
88.4800 KRW |
82.8000 KRW |
89.8100 KRW |
83.7900 KRW |
| 2025-12-16 |
91.9101 KRW |
284,108.3872 |
91.5100 KRW |
90.5400 KRW |
93.6200 KRW |
90.6000 KRW |
| 2025-12-15 |
97.8761 KRW |
604,080.5441 |
99.3200 KRW |
95.1200 KRW |
101.0000 KRW |
96.1200 KRW |
| 2025-12-14 |
103.5217 KRW |
293,190.6113 |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-12-13 |
109.9482 KRW |
47,677.7972 |
110.0000 KRW |
109.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-12-12 |
110.0743 KRW |
276,698.6916 |
114.0000 KRW |
108.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2025-12-11 |
116.0846 KRW |
283,968.1993 |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2025-12-10 |
122.5556 KRW |
789,094.3149 |
124.0000 KRW |
117.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2025-12-09 |
130.1448 KRW |
923,876.0924 |
125.0000 KRW |
125.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2025-12-08 |
128.6935 KRW |
341,685.9717 |
130.0000 KRW |
127.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-12-07 |
131.7947 KRW |
1,331,053.1382 |
131.0000 KRW |
126.0000 KRW |
136.0000 KRW |
128.0000 KRW |
| 2025-12-06 |
126.9026 KRW |
1,939,846.5849 |
129.0000 KRW |
124.0000 KRW |
132.0000 KRW |
129.0000 KRW |
| 2025-12-05 |
118.8030 KRW |
341,992.3532 |
121.0000 KRW |
115.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2025-12-04 |
126.0513 KRW |
989,970.9153 |
123.0000 KRW |
123.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-12-03 |
124.2784 KRW |
381,104.9903 |
122.0000 KRW |
120.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-12-02 |
120.8659 KRW |
2,529,933.9193 |
112.0000 KRW |
112.0000 KRW |
128.0000 KRW |
124.0000 KRW |
| 2025-12-01 |
110.1652 KRW |
227,204.9326 |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-11-30 |
123.4918 KRW |
256,396.0183 |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-11-29 |
126.2560 KRW |
541,307.5164 |
128.0000 KRW |
124.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2025-11-28 |
129.9286 KRW |
2,669,428.5431 |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-11-27 |
122.9502 KRW |
622,021.4731 |
121.0000 KRW |
121.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2025-11-26 |
121.4975 KRW |
3,582,403.4985 |
111.0000 KRW |
111.0000 KRW |
133.0000 KRW |
120.0000 KRW |
| 2025-11-25 |
112.2849 KRW |
582,452.7094 |
109.0000 KRW |
109.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-11-24 |
107.7620 KRW |
736,155.6706 |
105.0000 KRW |
105.0000 KRW |
111.0000 KRW |
110.0000 KRW |
| 2025-11-23 |
107.8328 KRW |
82,199.4113 |
106.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-11-22 |
105.7178 KRW |
227,611.8309 |
107.0000 KRW |
104.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-11-21 |
108.0388 KRW |
393,814.8412 |
109.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-11-20 |
120.6983 KRW |
1,021,765.6916 |
124.0000 KRW |
113.0000 KRW |
127.0000 KRW |
116.0000 KRW |
| 2025-11-19 |
110.0121 KRW |
330,491.0161 |
114.0000 KRW |
107.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-11-18 |
118.4938 KRW |
841,528.9349 |
110.0000 KRW |
110.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2025-11-17 |
111.2661 KRW |
349,261.4987 |
114.0000 KRW |
109.0000 KRW |
114.0000 KRW |
109.0000 KRW |
| 2025-11-16 |
114.8461 KRW |
585,646.7648 |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
116.0000 KRW |
| 2025-11-15 |
122.1219 KRW |
33,652.3925 |
122.0000 KRW |
122.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-14 |
122.1362 KRW |
64,045.5442 |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-11-13 |
125.2213 KRW |
415,902.1275 |
130.0000 KRW |
122.0000 KRW |
131.0000 KRW |
123.0000 KRW |
| 2025-11-12 |
128.1293 KRW |
235,945.1848 |
132.0000 KRW |
126.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-11-11 |
130.4319 KRW |
258,596.2919 |
134.0000 KRW |
127.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2025-11-10 |
136.5527 KRW |
138,516.2677 |
136.0000 KRW |
134.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-11-09 |
137.0507 KRW |
92,508.1378 |
135.0000 KRW |
135.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-11-08 |
144.2572 KRW |
4,814,100.4682 |
132.0000 KRW |
129.0000 KRW |
158.0000 KRW |
142.0000 KRW |
| 2025-11-07 |
138.1937 KRW |
927,654.6949 |
128.0000 KRW |
128.0000 KRW |
143.0000 KRW |
139.0000 KRW |
| 2025-11-06 |
125.0407 KRW |
949,654.3919 |
128.0000 KRW |
123.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2025-11-05 |
132.9864 KRW |
145,957.9060 |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
134.0000 KRW |