Market [unlinked] / KRW
Identifier on Bithumb: KRW-GAME2
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
2.7675 KRW |
929,165,934.6125 |
2.2370 KRW |
2.1680 KRW |
3.0660 KRW |
2.7100 KRW |
| 2025-12-20 |
2.2411 KRW |
932,596.7746 |
2.2370 KRW |
2.1680 KRW |
2.2980 KRW |
2.2950 KRW |
| 2025-12-19 |
2.2068 KRW |
909,288.7118 |
2.1910 KRW |
2.1650 KRW |
2.2270 KRW |
2.2250 KRW |
| 2025-12-18 |
2.1966 KRW |
776,970.5621 |
2.1990 KRW |
2.1520 KRW |
2.2360 KRW |
2.1520 KRW |
| 2025-12-17 |
2.3525 KRW |
3,017,127.1320 |
2.3730 KRW |
2.3210 KRW |
2.3870 KRW |
2.3320 KRW |
| 2025-12-16 |
2.3510 KRW |
25,452.4897 |
2.3570 KRW |
2.3190 KRW |
2.3580 KRW |
2.3190 KRW |
| 2025-12-15 |
2.3875 KRW |
1,601,472.6466 |
2.4110 KRW |
2.3000 KRW |
2.4110 KRW |
2.3000 KRW |
| 2025-12-14 |
2.5329 KRW |
6,312,440.4329 |
2.5200 KRW |
2.5010 KRW |
2.5930 KRW |
2.5430 KRW |
| 2025-12-13 |
2.5757 KRW |
116,037.2585 |
2.5610 KRW |
2.5610 KRW |
2.5840 KRW |
2.5830 KRW |
| 2025-12-12 |
2.5736 KRW |
2,201,611.4293 |
2.5910 KRW |
2.5390 KRW |
2.6200 KRW |
2.5390 KRW |
| 2025-12-11 |
2.6055 KRW |
7,439,621.8367 |
2.6380 KRW |
2.6000 KRW |
2.6500 KRW |
2.6220 KRW |
| 2025-12-10 |
2.7091 KRW |
504,502.1480 |
2.7030 KRW |
2.6910 KRW |
2.7230 KRW |
2.7230 KRW |
| 2025-12-09 |
2.6929 KRW |
2,653,308.6158 |
2.6640 KRW |
2.6250 KRW |
2.7410 KRW |
2.7280 KRW |
| 2025-12-08 |
2.6471 KRW |
136,169.2245 |
2.6460 KRW |
2.6450 KRW |
2.6590 KRW |
2.6590 KRW |
| 2025-12-07 |
2.6473 KRW |
887,351.7162 |
2.6410 KRW |
2.6410 KRW |
2.6880 KRW |
2.6850 KRW |
| 2025-12-06 |
2.6774 KRW |
8,366,763.1725 |
2.6930 KRW |
2.6300 KRW |
2.6990 KRW |
2.6980 KRW |
| 2025-12-05 |
2.6858 KRW |
1,348,575.5049 |
2.7310 KRW |
2.6600 KRW |
2.7490 KRW |
2.6620 KRW |
| 2025-12-04 |
2.7194 KRW |
2,961,917.2810 |
2.7200 KRW |
2.7100 KRW |
2.7590 KRW |
2.7200 KRW |
| 2025-12-03 |
2.7718 KRW |
954,114.9930 |
2.7700 KRW |
2.7530 KRW |
2.7840 KRW |
2.7670 KRW |
| 2025-12-02 |
2.7372 KRW |
17,713,159.1833 |
2.7720 KRW |
2.6950 KRW |
2.7900 KRW |
2.7800 KRW |
| 2025-12-01 |
2.7141 KRW |
1,099,440.7892 |
2.7010 KRW |
2.6740 KRW |
2.7390 KRW |
2.7240 KRW |
| 2025-11-30 |
2.9203 KRW |
4,613,437.4612 |
2.9080 KRW |
2.8770 KRW |
2.9540 KRW |
2.9030 KRW |
| 2025-11-29 |
2.9975 KRW |
21,200,575.7840 |
3.0690 KRW |
2.9520 KRW |
3.0700 KRW |
2.9990 KRW |
| 2025-11-28 |
2.9031 KRW |
8,867,471.8273 |
2.9110 KRW |
2.8910 KRW |
2.9520 KRW |
2.8930 KRW |
| 2025-11-27 |
2.8964 KRW |
9,269,948.4406 |
2.8670 KRW |
2.8420 KRW |
2.9250 KRW |
2.9250 KRW |
| 2025-11-26 |
2.7911 KRW |
10,704,122.2662 |
2.8030 KRW |
2.7750 KRW |
2.8560 KRW |
2.8510 KRW |
| 2025-11-25 |
2.8131 KRW |
6,007,480.6873 |
2.8180 KRW |
2.7700 KRW |
2.8770 KRW |
2.8330 KRW |
| 2025-11-24 |
2.8276 KRW |
15,791,159.4390 |
2.7860 KRW |
2.7860 KRW |
2.8780 KRW |
2.8300 KRW |
| 2025-11-23 |
2.9465 KRW |
33,887,014.3855 |
2.9230 KRW |
2.8800 KRW |
3.0220 KRW |
2.9260 KRW |
| 2025-11-22 |
2.7325 KRW |
12,160,751.3292 |
2.7230 KRW |
2.6910 KRW |
2.7880 KRW |
2.7450 KRW |
| 2025-11-21 |
2.6118 KRW |
9,518,888.3662 |
2.5870 KRW |
2.5400 KRW |
2.6470 KRW |
2.5850 KRW |
| 2025-11-20 |
2.8088 KRW |
2,392,633.3241 |
2.8630 KRW |
2.7700 KRW |
2.8830 KRW |
2.7700 KRW |
| 2025-11-19 |
2.7799 KRW |
2,182,165.9256 |
2.8620 KRW |
2.5500 KRW |
2.8620 KRW |
2.8090 KRW |
| 2025-11-18 |
2.8419 KRW |
1,511,957.3948 |
2.8390 KRW |
2.8350 KRW |
2.8960 KRW |
2.8960 KRW |
| 2025-11-17 |
2.9127 KRW |
1,687,323.0152 |
2.9400 KRW |
2.8530 KRW |
2.9470 KRW |
2.8530 KRW |
| 2025-11-16 |
3.0254 KRW |
2,121,597.0962 |
3.0730 KRW |
3.0100 KRW |
3.0730 KRW |
3.0590 KRW |
| 2025-11-15 |
3.1389 KRW |
911,071.4194 |
3.0810 KRW |
3.0520 KRW |
3.1430 KRW |
3.1430 KRW |
| 2025-11-14 |
3.1446 KRW |
839,726.6414 |
3.1150 KRW |
3.0680 KRW |
3.1490 KRW |
3.1490 KRW |
| 2025-11-13 |
3.3110 KRW |
1,304,250.1295 |
3.3550 KRW |
3.2990 KRW |
3.3560 KRW |
3.3170 KRW |
| 2025-11-12 |
3.3928 KRW |
6,204,998.1322 |
3.4090 KRW |
3.3220 KRW |
3.4790 KRW |
3.3640 KRW |
| 2025-11-11 |
3.3659 KRW |
5,174,665.5509 |
3.3750 KRW |
3.3220 KRW |
3.4250 KRW |
3.3970 KRW |
| 2025-11-10 |
3.2601 KRW |
1,220,125.9876 |
3.3010 KRW |
3.2570 KRW |
3.3100 KRW |
3.3040 KRW |
| 2025-11-09 |
3.2873 KRW |
6,254,047.5083 |
3.2760 KRW |
3.2630 KRW |
3.3270 KRW |
3.3270 KRW |
| 2025-11-08 |
3.3181 KRW |
47,071,374.6646 |
3.1940 KRW |
3.1210 KRW |
3.5020 KRW |
3.1710 KRW |
| 2025-11-07 |
3.1968 KRW |
8,028,852.7939 |
3.0890 KRW |
3.0150 KRW |
3.2500 KRW |
3.2500 KRW |
| 2025-11-06 |
3.0395 KRW |
239,148.7336 |
3.0530 KRW |
3.0390 KRW |
3.0580 KRW |
3.0580 KRW |
| 2025-11-05 |
3.1823 KRW |
1,870,221.5099 |
3.0240 KRW |
3.0240 KRW |
3.2670 KRW |
3.0940 KRW |
| 2025-11-04 |
3.1464 KRW |
1,608,752.6522 |
3.2120 KRW |
3.1280 KRW |
3.2500 KRW |
3.1650 KRW |
| 2025-11-03 |
3.3497 KRW |
3,511,630.8427 |
3.3970 KRW |
3.2590 KRW |
3.4220 KRW |
3.3740 KRW |
| 2025-11-02 |
3.6299 KRW |
1,323,172.1566 |
3.6450 KRW |
3.6030 KRW |
3.6500 KRW |
3.6500 KRW |