Market [unlinked] / KRW
Identifier on Bithumb: KRW-F
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
10.9460 KRW |
55,792,972.4308 |
10.9600 KRW |
10.7600 KRW |
11.0800 KRW |
10.7800 KRW |
| 2025-12-21 |
11.0047 KRW |
50,729,140.2317 |
11.1300 KRW |
10.7800 KRW |
11.1900 KRW |
10.8200 KRW |
| 2025-12-20 |
10.8117 KRW |
359,666,288.2871 |
10.3000 KRW |
10.1700 KRW |
11.7200 KRW |
10.6100 KRW |
| 2025-12-19 |
10.9457 KRW |
148,106,338.3479 |
10.9900 KRW |
10.3700 KRW |
11.2900 KRW |
10.4800 KRW |
| 2025-12-18 |
8.5586 KRW |
25,330,120.4635 |
8.8850 KRW |
8.2000 KRW |
9.0280 KRW |
8.4590 KRW |
| 2025-12-17 |
9.0188 KRW |
17,273,495.0764 |
9.4140 KRW |
8.7700 KRW |
9.4150 KRW |
8.8120 KRW |
| 2025-12-16 |
9.4108 KRW |
1,991,406.6516 |
9.3740 KRW |
9.2870 KRW |
9.5150 KRW |
9.3790 KRW |
| 2025-12-15 |
9.6486 KRW |
15,284,024.8040 |
9.8080 KRW |
9.3640 KRW |
9.8900 KRW |
9.5330 KRW |
| 2025-12-14 |
10.3297 KRW |
6,831,625.2870 |
10.4500 KRW |
10.2200 KRW |
10.4800 KRW |
10.2400 KRW |
| 2025-12-13 |
10.5982 KRW |
812,094.1335 |
10.5500 KRW |
10.5300 KRW |
10.6800 KRW |
10.6100 KRW |
| 2025-12-12 |
10.5354 KRW |
18,388,138.0902 |
10.8400 KRW |
10.2800 KRW |
10.8400 KRW |
10.5400 KRW |
| 2025-12-11 |
10.8194 KRW |
5,861,863.2564 |
10.6900 KRW |
10.6400 KRW |
11.0200 KRW |
11.0000 KRW |
| 2025-12-10 |
11.1421 KRW |
21,167,611.4624 |
11.0200 KRW |
10.9800 KRW |
11.4400 KRW |
11.0000 KRW |
| 2025-12-09 |
11.4022 KRW |
15,048,592.6514 |
11.0500 KRW |
11.0500 KRW |
11.6500 KRW |
11.3500 KRW |
| 2025-12-08 |
11.1206 KRW |
6,029,674.6930 |
11.2300 KRW |
11.0100 KRW |
11.2700 KRW |
11.2000 KRW |
| 2025-12-07 |
11.3156 KRW |
18,191,888.8932 |
11.0700 KRW |
11.0200 KRW |
11.5400 KRW |
11.1700 KRW |
| 2025-12-06 |
11.6884 KRW |
7,794,420.6943 |
11.6200 KRW |
11.5700 KRW |
11.7800 KRW |
11.6500 KRW |
| 2025-12-05 |
11.6019 KRW |
12,560,057.1879 |
11.7500 KRW |
11.3900 KRW |
11.9400 KRW |
11.4100 KRW |
| 2025-12-04 |
12.0144 KRW |
13,965,127.7685 |
12.0100 KRW |
11.7200 KRW |
12.2800 KRW |
11.9000 KRW |
| 2025-12-03 |
11.9324 KRW |
7,730,411.7165 |
11.9700 KRW |
11.8400 KRW |
12.1900 KRW |
12.0800 KRW |
| 2025-12-02 |
12.2889 KRW |
15,763,213.7481 |
12.1100 KRW |
12.0500 KRW |
12.4900 KRW |
12.0900 KRW |
| 2025-12-01 |
11.5847 KRW |
22,477,814.9337 |
11.7200 KRW |
11.4200 KRW |
11.8500 KRW |
11.7400 KRW |
| 2025-11-30 |
13.0931 KRW |
10,250,414.9733 |
13.1100 KRW |
13.0200 KRW |
13.2600 KRW |
13.0900 KRW |
| 2025-11-29 |
13.4259 KRW |
16,711,370.3274 |
13.5600 KRW |
13.2800 KRW |
13.6200 KRW |
13.3000 KRW |
| 2025-11-28 |
13.7396 KRW |
33,037,790.1509 |
13.7500 KRW |
13.5400 KRW |
13.9300 KRW |
13.8200 KRW |
| 2025-11-27 |
14.2325 KRW |
26,861,676.2986 |
14.1600 KRW |
13.9500 KRW |
14.5900 KRW |
14.0500 KRW |
| 2025-11-26 |
13.6549 KRW |
22,379,220.0638 |
13.4600 KRW |
13.3700 KRW |
13.8700 KRW |
13.6700 KRW |
| 2025-11-25 |
14.1601 KRW |
43,666,168.7380 |
13.8100 KRW |
13.6900 KRW |
14.6700 KRW |
14.4700 KRW |
| 2025-11-24 |
13.1470 KRW |
12,596,675.9972 |
12.9300 KRW |
12.8600 KRW |
13.4200 KRW |
13.4100 KRW |
| 2025-11-23 |
13.1832 KRW |
12,021,300.7647 |
13.1000 KRW |
13.0300 KRW |
13.3500 KRW |
13.3500 KRW |
| 2025-11-22 |
13.0195 KRW |
15,231,349.8468 |
13.1500 KRW |
12.9400 KRW |
13.1500 KRW |
13.0300 KRW |
| 2025-11-21 |
13.1597 KRW |
159,827,223.0988 |
12.7600 KRW |
12.6100 KRW |
13.7300 KRW |
13.2200 KRW |
| 2025-11-20 |
13.1405 KRW |
50,455,271.6028 |
14.0500 KRW |
12.6100 KRW |
14.0500 KRW |
12.9100 KRW |
| 2025-11-19 |
14.0482 KRW |
36,700,757.0373 |
14.5000 KRW |
13.6000 KRW |
14.6200 KRW |
13.6700 KRW |
| 2025-11-18 |
15.3728 KRW |
19,375,721.7042 |
15.0500 KRW |
15.0400 KRW |
15.6300 KRW |
15.2000 KRW |
| 2025-11-17 |
15.1385 KRW |
40,786,089.5311 |
15.4000 KRW |
14.8100 KRW |
15.5300 KRW |
15.0500 KRW |
| 2025-11-16 |
15.5929 KRW |
66,893,771.5490 |
16.3200 KRW |
15.0000 KRW |
16.3200 KRW |
15.8000 KRW |
| 2025-11-15 |
17.1936 KRW |
20,444,572.7300 |
17.4600 KRW |
17.0300 KRW |
17.5100 KRW |
17.1800 KRW |
| 2025-11-14 |
17.1670 KRW |
44,044,259.1515 |
17.5400 KRW |
16.8500 KRW |
17.6100 KRW |
17.0500 KRW |
| 2025-11-13 |
16.7706 KRW |
80,324,099.5906 |
17.0100 KRW |
16.1600 KRW |
17.3500 KRW |
16.5900 KRW |
| 2025-11-12 |
16.9174 KRW |
54,051,814.3069 |
17.2700 KRW |
16.6700 KRW |
17.3300 KRW |
16.8500 KRW |
| 2025-11-11 |
17.2348 KRW |
67,178,723.7060 |
17.8800 KRW |
16.8000 KRW |
17.9200 KRW |
17.3300 KRW |
| 2025-11-10 |
18.8950 KRW |
157,850,662.2907 |
18.7800 KRW |
18.0400 KRW |
20.8000 KRW |
20.6000 KRW |
| 2025-11-09 |
17.4044 KRW |
61,222,768.5674 |
17.2900 KRW |
17.0000 KRW |
17.8500 KRW |
17.7600 KRW |
| 2025-11-08 |
16.1898 KRW |
51,530,231.1613 |
16.4500 KRW |
16.0100 KRW |
16.5000 KRW |
16.4500 KRW |
| 2025-11-07 |
17.4125 KRW |
108,728,720.1029 |
16.7700 KRW |
16.6100 KRW |
18.2500 KRW |
17.5500 KRW |
| 2025-11-06 |
16.3372 KRW |
90,908,845.9644 |
16.1300 KRW |
15.8000 KRW |
16.7200 KRW |
16.3000 KRW |
| 2025-11-05 |
17.2190 KRW |
60,623,580.3390 |
17.1800 KRW |
16.8800 KRW |
17.7900 KRW |
17.0300 KRW |
| 2025-11-04 |
17.7843 KRW |
162,544,653.2072 |
18.4400 KRW |
16.6200 KRW |
18.8900 KRW |
17.4700 KRW |
| 2025-11-03 |
17.4043 KRW |
65,621,423.8868 |
17.9700 KRW |
16.7300 KRW |
18.0000 KRW |
16.8400 KRW |