Market [unlinked] / KRW
Identifier on Bithumb: KRW-D
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
23.1026 KRW |
8,833,565.8258 |
23.5700 KRW |
22.6900 KRW |
23.9000 KRW |
23.0400 KRW |
| 2025-12-23 |
27.2391 KRW |
228,141,823.1810 |
19.5600 KRW |
19.5600 KRW |
30.8000 KRW |
24.7900 KRW |
| 2025-12-22 |
20.3658 KRW |
11,042,886.4327 |
20.0000 KRW |
19.4200 KRW |
21.5300 KRW |
19.7300 KRW |
| 2025-12-21 |
19.1212 KRW |
413,420.9812 |
19.1100 KRW |
19.1000 KRW |
19.3000 KRW |
19.3000 KRW |
| 2025-12-20 |
20.1003 KRW |
1,478,286.4382 |
20.0100 KRW |
19.8600 KRW |
20.4000 KRW |
20.1000 KRW |
| 2025-12-19 |
19.1994 KRW |
783,223.6096 |
19.2000 KRW |
18.9000 KRW |
19.6000 KRW |
19.5700 KRW |
| 2025-12-18 |
17.9435 KRW |
446,158.0365 |
18.8500 KRW |
17.6700 KRW |
19.1100 KRW |
17.9700 KRW |
| 2025-12-17 |
19.4134 KRW |
319,966.6354 |
20.0200 KRW |
18.8300 KRW |
20.1700 KRW |
18.9400 KRW |
| 2025-12-16 |
20.0543 KRW |
4,232.7500 |
20.0900 KRW |
20.0200 KRW |
20.0900 KRW |
20.0600 KRW |
| 2025-12-15 |
20.0300 KRW |
1,443,408.5838 |
20.2500 KRW |
19.5700 KRW |
20.3900 KRW |
19.8800 KRW |
| 2025-12-14 |
20.9966 KRW |
71,034.1051 |
21.0300 KRW |
20.8800 KRW |
21.2600 KRW |
20.8800 KRW |
| 2025-12-13 |
21.9262 KRW |
118,645.3482 |
21.8600 KRW |
21.8600 KRW |
22.0400 KRW |
21.9400 KRW |
| 2025-12-12 |
21.3219 KRW |
383,658.5297 |
21.8400 KRW |
20.9600 KRW |
21.8400 KRW |
21.6700 KRW |
| 2025-12-11 |
22.2307 KRW |
685,350.9199 |
22.0300 KRW |
21.9800 KRW |
22.3900 KRW |
22.1800 KRW |
| 2025-12-10 |
23.2854 KRW |
553,617.7743 |
23.0800 KRW |
22.9500 KRW |
23.7100 KRW |
23.0000 KRW |
| 2025-12-09 |
23.5812 KRW |
368,096.1613 |
23.2000 KRW |
22.5100 KRW |
24.1200 KRW |
23.8000 KRW |
| 2025-12-08 |
23.0688 KRW |
164,677.0463 |
23.2400 KRW |
22.8000 KRW |
23.5600 KRW |
22.8500 KRW |
| 2025-12-07 |
22.6008 KRW |
675,195.0033 |
22.4100 KRW |
22.4100 KRW |
23.2300 KRW |
22.5800 KRW |
| 2025-12-06 |
23.1496 KRW |
103,672.1353 |
23.0700 KRW |
23.0500 KRW |
23.8200 KRW |
23.6700 KRW |
| 2025-12-05 |
22.2449 KRW |
953,749.6137 |
22.4600 KRW |
21.6900 KRW |
22.7600 KRW |
21.9900 KRW |
| 2025-12-04 |
23.3079 KRW |
641,211.9845 |
23.1700 KRW |
22.8000 KRW |
23.5400 KRW |
23.1200 KRW |
| 2025-12-03 |
23.4933 KRW |
273,896.6429 |
23.4600 KRW |
23.3300 KRW |
23.6800 KRW |
23.6000 KRW |
| 2025-12-02 |
23.5841 KRW |
157,090.2457 |
23.0900 KRW |
23.0900 KRW |
23.7400 KRW |
23.5600 KRW |
| 2025-12-01 |
22.7535 KRW |
738,488.7671 |
23.1200 KRW |
22.4500 KRW |
23.1200 KRW |
22.6800 KRW |
| 2025-11-30 |
24.8395 KRW |
443,704.2317 |
24.6100 KRW |
24.4000 KRW |
25.1800 KRW |
24.4200 KRW |
| 2025-11-29 |
24.8354 KRW |
322,571.4323 |
25.0200 KRW |
24.6800 KRW |
25.0200 KRW |
24.7100 KRW |
| 2025-11-28 |
25.3280 KRW |
602,885.5741 |
25.7400 KRW |
25.0100 KRW |
25.8200 KRW |
25.4100 KRW |
| 2025-11-27 |
25.8594 KRW |
1,251,436.8256 |
25.6200 KRW |
25.5500 KRW |
26.2200 KRW |
25.5900 KRW |
| 2025-11-26 |
25.7926 KRW |
635,259.1022 |
25.3000 KRW |
25.1300 KRW |
26.0400 KRW |
25.8400 KRW |
| 2025-11-25 |
25.2989 KRW |
186,789.9495 |
24.9800 KRW |
24.9600 KRW |
25.5600 KRW |
25.5600 KRW |
| 2025-11-24 |
25.2678 KRW |
1,530,525.2319 |
24.8300 KRW |
24.7600 KRW |
25.5900 KRW |
25.3600 KRW |
| 2025-11-23 |
25.2820 KRW |
4,281,808.8091 |
25.0500 KRW |
24.7600 KRW |
25.7200 KRW |
25.0200 KRW |
| 2025-11-22 |
25.4742 KRW |
4,669,292.2231 |
24.6500 KRW |
24.2100 KRW |
26.4700 KRW |
24.6300 KRW |
| 2025-11-21 |
24.4970 KRW |
596,197.1644 |
24.5000 KRW |
24.1500 KRW |
25.3600 KRW |
24.3500 KRW |
| 2025-11-20 |
26.0124 KRW |
1,184,526.3799 |
27.2500 KRW |
25.2500 KRW |
27.2500 KRW |
25.5800 KRW |
| 2025-11-19 |
25.3749 KRW |
2,905,561.1818 |
26.7400 KRW |
24.5000 KRW |
26.7400 KRW |
25.8800 KRW |
| 2025-11-18 |
26.3833 KRW |
504,613.2457 |
25.9000 KRW |
25.9000 KRW |
26.8100 KRW |
26.1800 KRW |
| 2025-11-17 |
26.3681 KRW |
791,138.3047 |
26.8400 KRW |
25.7900 KRW |
26.9400 KRW |
26.0200 KRW |
| 2025-11-16 |
26.5701 KRW |
2,088,237.9209 |
26.8100 KRW |
25.7600 KRW |
27.1400 KRW |
26.7100 KRW |
| 2025-11-15 |
27.8599 KRW |
455,839.6443 |
27.8400 KRW |
27.3600 KRW |
28.4900 KRW |
27.6200 KRW |
| 2025-11-14 |
28.0002 KRW |
12,036.6193 |
27.8500 KRW |
27.8000 KRW |
28.1500 KRW |
28.0700 KRW |
| 2025-11-13 |
28.3414 KRW |
731,817.5475 |
29.2400 KRW |
27.8700 KRW |
29.2600 KRW |
28.7700 KRW |
| 2025-11-12 |
29.9730 KRW |
1,059,967.0503 |
30.6500 KRW |
28.7700 KRW |
30.7800 KRW |
29.5500 KRW |
| 2025-11-11 |
30.2372 KRW |
1,306,381.0407 |
31.0000 KRW |
29.2200 KRW |
31.2000 KRW |
29.3700 KRW |
| 2025-11-10 |
31.0283 KRW |
2,097,002.4719 |
30.9900 KRW |
30.4100 KRW |
31.5000 KRW |
30.7600 KRW |
| 2025-11-09 |
31.0444 KRW |
3,134,539.4244 |
30.8000 KRW |
30.7200 KRW |
31.5500 KRW |
31.5500 KRW |
| 2025-11-08 |
32.6370 KRW |
68,096,219.7566 |
29.8000 KRW |
29.5700 KRW |
38.7000 KRW |
32.5000 KRW |
| 2025-11-07 |
38.2780 KRW |
67,373,576.7637 |
28.8500 KRW |
28.7700 KRW |
46.0000 KRW |
32.7100 KRW |
| 2025-11-06 |
27.1499 KRW |
3,361,579.7638 |
27.0700 KRW |
26.1200 KRW |
28.0300 KRW |
27.5700 KRW |
| 2025-11-05 |
26.7965 KRW |
1,037,390.2259 |
26.2800 KRW |
26.2800 KRW |
27.0900 KRW |
26.9700 KRW |