Market [unlinked] / KRW
Identifier on Bithumb: KRW-G
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
6.3675 KRW |
11,858,542.2815 |
6.4460 KRW |
6.2520 KRW |
6.5970 KRW |
6.3380 KRW |
| 2025-12-23 |
6.5203 KRW |
938,052.2573 |
6.4460 KRW |
6.4150 KRW |
6.5970 KRW |
6.5460 KRW |
| 2025-12-22 |
6.5767 KRW |
2,994,561.3453 |
6.6350 KRW |
6.5160 KRW |
6.6510 KRW |
6.5290 KRW |
| 2025-12-21 |
6.4458 KRW |
3,613,085.6143 |
6.4750 KRW |
6.4290 KRW |
6.4970 KRW |
6.4290 KRW |
| 2025-12-20 |
6.6808 KRW |
3,495,857.4029 |
6.7000 KRW |
6.6610 KRW |
6.7300 KRW |
6.7300 KRW |
| 2025-12-19 |
6.6327 KRW |
7,543,104.9055 |
6.6440 KRW |
6.5580 KRW |
6.6980 KRW |
6.6560 KRW |
| 2025-12-18 |
6.2718 KRW |
48,597,101.8843 |
6.3270 KRW |
6.1800 KRW |
6.3620 KRW |
6.3420 KRW |
| 2025-12-17 |
6.5595 KRW |
16,157,556.1134 |
6.7250 KRW |
6.4030 KRW |
6.7690 KRW |
6.4360 KRW |
| 2025-12-16 |
6.7992 KRW |
8,751,283.1160 |
6.8170 KRW |
6.7290 KRW |
6.8600 KRW |
6.8190 KRW |
| 2025-12-15 |
7.2399 KRW |
13,372,246.7859 |
7.3630 KRW |
7.0760 KRW |
7.3980 KRW |
7.1280 KRW |
| 2025-12-14 |
7.6971 KRW |
15,669,763.8772 |
7.7340 KRW |
7.6570 KRW |
7.7670 KRW |
7.6790 KRW |
| 2025-12-13 |
8.0612 KRW |
5,457,537.7250 |
8.0850 KRW |
8.0010 KRW |
8.1190 KRW |
8.0300 KRW |
| 2025-12-12 |
8.3524 KRW |
38,363,876.7023 |
8.4360 KRW |
8.1860 KRW |
8.4820 KRW |
8.4100 KRW |
| 2025-12-11 |
8.4895 KRW |
83,752,960.3314 |
8.4250 KRW |
8.3260 KRW |
8.6380 KRW |
8.5150 KRW |
| 2025-12-10 |
9.7426 KRW |
662,152,389.3020 |
9.6260 KRW |
9.1250 KRW |
11.1200 KRW |
9.3570 KRW |
| 2025-12-09 |
11.1226 KRW |
134,645,654.5583 |
13.3200 KRW |
9.7300 KRW |
13.7000 KRW |
10.1500 KRW |
| 2025-12-08 |
7.3181 KRW |
79,780.9753 |
7.4150 KRW |
7.2800 KRW |
7.4150 KRW |
7.2800 KRW |
| 2025-12-07 |
7.2638 KRW |
625,151.8820 |
7.2030 KRW |
7.1960 KRW |
7.4160 KRW |
7.2870 KRW |
| 2025-12-06 |
7.3553 KRW |
10,448.4016 |
7.3410 KRW |
7.2820 KRW |
7.3870 KRW |
7.3870 KRW |
| 2025-12-05 |
7.3111 KRW |
470,413.8889 |
7.4610 KRW |
7.2250 KRW |
7.5320 KRW |
7.3170 KRW |
| 2025-12-04 |
7.6091 KRW |
2,387,022.3865 |
7.6610 KRW |
7.5010 KRW |
7.6810 KRW |
7.5400 KRW |
| 2025-12-03 |
7.6471 KRW |
583,783.9948 |
7.6370 KRW |
7.5630 KRW |
7.6650 KRW |
7.6600 KRW |
| 2025-12-02 |
7.5267 KRW |
551,378.3384 |
7.5070 KRW |
7.5070 KRW |
7.6660 KRW |
7.5930 KRW |
| 2025-12-01 |
7.3246 KRW |
270,316.9499 |
7.3120 KRW |
7.2430 KRW |
7.3620 KRW |
7.3620 KRW |
| 2025-11-30 |
7.7527 KRW |
257,436.4245 |
7.7250 KRW |
7.6920 KRW |
7.7840 KRW |
7.7300 KRW |
| 2025-11-29 |
7.8860 KRW |
749,136.7053 |
7.9630 KRW |
7.8270 KRW |
7.9780 KRW |
7.8270 KRW |
| 2025-11-28 |
8.0868 KRW |
970,080.0359 |
8.2460 KRW |
7.9130 KRW |
8.2460 KRW |
7.9970 KRW |
| 2025-11-27 |
8.0572 KRW |
571,258.5342 |
8.0070 KRW |
8.0070 KRW |
8.2000 KRW |
8.1650 KRW |
| 2025-11-26 |
7.9607 KRW |
187,482.1938 |
7.7620 KRW |
7.7460 KRW |
8.0080 KRW |
7.9930 KRW |
| 2025-11-25 |
7.8992 KRW |
30,961.6100 |
7.7850 KRW |
7.7850 KRW |
7.9780 KRW |
7.9780 KRW |
| 2025-11-24 |
7.9155 KRW |
73,469.8345 |
7.7850 KRW |
7.7850 KRW |
8.0470 KRW |
8.0320 KRW |
| 2025-11-23 |
7.8433 KRW |
40,873.9015 |
7.8580 KRW |
7.8240 KRW |
7.8680 KRW |
7.8240 KRW |
| 2025-11-22 |
7.6449 KRW |
148,893.2065 |
7.6320 KRW |
7.6250 KRW |
7.6770 KRW |
7.6560 KRW |
| 2025-11-21 |
7.5927 KRW |
188,470.0162 |
7.6800 KRW |
7.5230 KRW |
7.7240 KRW |
7.6550 KRW |
| 2025-11-20 |
7.8709 KRW |
731,431.7993 |
8.2000 KRW |
7.7390 KRW |
8.2160 KRW |
7.8770 KRW |
| 2025-11-19 |
7.8439 KRW |
8,672,330.9566 |
8.1090 KRW |
7.7520 KRW |
8.1370 KRW |
7.9830 KRW |
| 2025-11-18 |
8.2115 KRW |
396,475.5478 |
8.0450 KRW |
8.0440 KRW |
8.3850 KRW |
8.3410 KRW |
| 2025-11-17 |
8.1340 KRW |
161,606.4368 |
8.2940 KRW |
8.0200 KRW |
8.2940 KRW |
8.0200 KRW |
| 2025-11-16 |
8.1460 KRW |
1,659,517.2421 |
8.2970 KRW |
8.0200 KRW |
8.2970 KRW |
8.2240 KRW |
| 2025-11-15 |
8.5118 KRW |
688,103.1125 |
8.4540 KRW |
8.4000 KRW |
8.5210 KRW |
8.4320 KRW |
| 2025-11-14 |
8.4821 KRW |
492,948.1581 |
8.5090 KRW |
8.4330 KRW |
8.5890 KRW |
8.4340 KRW |
| 2025-11-13 |
8.7788 KRW |
4,356,009.1216 |
8.9900 KRW |
8.5980 KRW |
8.9900 KRW |
8.7200 KRW |
| 2025-11-12 |
9.1234 KRW |
3,556,653.8826 |
9.5000 KRW |
8.9200 KRW |
9.5000 KRW |
8.9200 KRW |
| 2025-11-11 |
9.8301 KRW |
2,549,230.8775 |
10.1300 KRW |
9.4000 KRW |
10.1400 KRW |
9.4650 KRW |
| 2025-11-10 |
10.0254 KRW |
659,299.2180 |
10.0800 KRW |
9.9970 KRW |
10.1700 KRW |
10.0900 KRW |
| 2025-11-09 |
10.2499 KRW |
259,924.4099 |
10.2300 KRW |
10.1400 KRW |
10.3500 KRW |
10.2500 KRW |
| 2025-11-08 |
10.2293 KRW |
97,482.3584 |
10.1500 KRW |
10.0700 KRW |
10.3000 KRW |
10.3000 KRW |
| 2025-11-07 |
10.2594 KRW |
1,850,290.9128 |
9.7120 KRW |
9.7120 KRW |
10.4400 KRW |
10.3800 KRW |
| 2025-11-06 |
9.4187 KRW |
776,989.8924 |
9.5600 KRW |
9.3280 KRW |
9.5600 KRW |
9.4220 KRW |
| 2025-11-05 |
9.2804 KRW |
3,867,268.8981 |
9.2500 KRW |
9.2500 KRW |
9.5010 KRW |
9.4370 KRW |