Identifier on Bithumb: KRW-HIFI
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-23 |
479.0764 KRW |
314,588.8644 HIFI |
487.0000 KRW |
475.0000 KRW |
494.0000 KRW |
479.0000 KRW |
| 2025-03-22 |
483.1405 KRW |
60,912.7353 HIFI |
487.0000 KRW |
481.0000 KRW |
494.0000 KRW |
491.0000 KRW |
| 2025-03-21 |
493.0114 KRW |
34,489.2820 HIFI |
491.0000 KRW |
487.0000 KRW |
495.0000 KRW |
487.0000 KRW |
| 2025-03-20 |
494.4662 KRW |
168,348.0865 HIFI |
499.0000 KRW |
485.0000 KRW |
502.0000 KRW |
497.0000 KRW |
| 2025-03-19 |
509.6820 KRW |
235,542.6599 HIFI |
516.0000 KRW |
500.0000 KRW |
516.0000 KRW |
512.0000 KRW |
| 2025-03-18 |
514.8230 KRW |
29,993.0980 HIFI |
521.0000 KRW |
505.0000 KRW |
521.0000 KRW |
520.0000 KRW |
| 2025-03-17 |
512.9540 KRW |
5,450.1728 HIFI |
505.0000 KRW |
504.0000 KRW |
516.0000 KRW |
516.0000 KRW |
| 2025-03-16 |
483.1642 KRW |
16,118.6877 HIFI |
494.0000 KRW |
483.0000 KRW |
494.0000 KRW |
483.0000 KRW |
| 2025-03-15 |
504.2327 KRW |
36,453.1926 HIFI |
502.0000 KRW |
502.0000 KRW |
511.0000 KRW |
507.0000 KRW |
| 2025-03-14 |
509.1692 KRW |
31,046.0129 HIFI |
513.0000 KRW |
506.0000 KRW |
515.0000 KRW |
506.0000 KRW |
| 2025-03-13 |
479.6566 KRW |
33,366.4579 HIFI |
485.0000 KRW |
474.0000 KRW |
485.0000 KRW |
474.0000 KRW |
| 2025-03-12 |
478.4619 KRW |
6,696.0812 HIFI |
475.0000 KRW |
475.0000 KRW |
490.0000 KRW |
490.0000 KRW |
| 2025-03-11 |
479.9149 KRW |
116,148.1504 HIFI |
455.0000 KRW |
455.0000 KRW |
482.0000 KRW |
482.0000 KRW |
| 2025-03-10 |
464.7812 KRW |
54,705.4424 HIFI |
478.0000 KRW |
450.0000 KRW |
483.0000 KRW |
458.0000 KRW |
| 2025-03-09 |
479.4206 KRW |
48,451.4598 HIFI |
504.0000 KRW |
464.0000 KRW |
504.0000 KRW |
466.0000 KRW |
| 2025-03-08 |
528.5757 KRW |
11,804.0883 HIFI |
527.0000 KRW |
522.0000 KRW |
534.0000 KRW |
526.0000 KRW |
| 2025-03-07 |
548.1596 KRW |
9,230.2954 HIFI |
554.0000 KRW |
541.0000 KRW |
558.0000 KRW |
546.0000 KRW |
| 2025-03-06 |
540.1369 KRW |
28,691.0443 HIFI |
552.0000 KRW |
534.0000 KRW |
552.0000 KRW |
538.0000 KRW |
| 2025-03-05 |
539.5013 KRW |
5,937.6172 HIFI |
537.0000 KRW |
535.0000 KRW |
551.0000 KRW |
547.0000 KRW |
| 2025-03-04 |
528.4384 KRW |
24,312.7765 HIFI |
528.0000 KRW |
511.0000 KRW |
545.0000 KRW |
541.0000 KRW |
| 2025-03-03 |
581.7971 KRW |
26,305.0380 HIFI |
600.0000 KRW |
551.0000 KRW |
609.0000 KRW |
555.0000 KRW |
| 2025-03-02 |
615.4367 KRW |
52,131.6034 HIFI |
588.0000 KRW |
588.0000 KRW |
640.0000 KRW |
640.0000 KRW |
| 2025-03-01 |
588.6189 KRW |
11,980.9038 HIFI |
573.0000 KRW |
573.0000 KRW |
594.0000 KRW |
592.0000 KRW |
| 2025-02-28 |
582.8917 KRW |
62,162.8261 HIFI |
575.0000 KRW |
575.0000 KRW |
598.0000 KRW |
591.0000 KRW |
| 2025-02-27 |
575.4415 KRW |
154,913.9434 HIFI |
576.0000 KRW |
558.0000 KRW |
603.0000 KRW |
594.0000 KRW |
| 2025-02-26 |
572.6260 KRW |
128,906.9123 HIFI |
576.0000 KRW |
558.0000 KRW |
585.0000 KRW |
576.0000 KRW |
| 2025-02-25 |
573.3965 KRW |
15,946.1689 HIFI |
562.0000 KRW |
558.0000 KRW |
591.0000 KRW |
586.0000 KRW |
| 2025-02-24 |
598.0109 KRW |
90,027.7422 HIFI |
615.0000 KRW |
580.0000 KRW |
621.0000 KRW |
583.0000 KRW |
| 2025-02-23 |
660.8001 KRW |
7,622.8834 HIFI |
661.0000 KRW |
658.0000 KRW |
664.0000 KRW |
662.0000 KRW |
| 2025-02-22 |
673.8091 KRW |
20,501.9300 HIFI |
670.0000 KRW |
668.0000 KRW |
678.0000 KRW |
671.0000 KRW |
| 2025-02-21 |
654.0457 KRW |
68,082.0503 HIFI |
677.0000 KRW |
637.0000 KRW |
678.0000 KRW |
639.0000 KRW |
| 2025-02-20 |
655.1925 KRW |
107,709.0631 HIFI |
651.0000 KRW |
644.0000 KRW |
661.0000 KRW |
661.0000 KRW |
| 2025-02-19 |
654.2805 KRW |
237,679.7992 HIFI |
647.0000 KRW |
644.0000 KRW |
664.0000 KRW |
654.0000 KRW |
| 2025-02-18 |
629.6526 KRW |
107,350.5127 HIFI |
637.0000 KRW |
619.0000 KRW |
640.0000 KRW |
639.0000 KRW |
| 2025-02-17 |
684.6288 KRW |
150,073.0671 HIFI |
691.0000 KRW |
666.0000 KRW |
692.0000 KRW |
683.0000 KRW |
| 2025-02-16 |
660.6204 KRW |
7,781.8737 HIFI |
661.0000 KRW |
657.0000 KRW |
670.0000 KRW |
662.0000 KRW |
| 2025-02-15 |
650.4277 KRW |
4,294.9825 HIFI |
656.0000 KRW |
646.0000 KRW |
657.0000 KRW |
650.0000 KRW |
| 2025-02-14 |
676.4210 KRW |
1,905.1189 HIFI |
669.0000 KRW |
669.0000 KRW |
678.0000 KRW |
678.0000 KRW |
| 2025-02-13 |
658.3403 KRW |
75,153.3801 HIFI |
658.0000 KRW |
652.0000 KRW |
664.0000 KRW |
655.0000 KRW |
| 2025-02-12 |
671.0833 KRW |
82,494.4476 HIFI |
641.0000 KRW |
638.0000 KRW |
689.0000 KRW |
685.0000 KRW |
| 2025-02-11 |
641.5807 KRW |
48,489.9433 HIFI |
659.0000 KRW |
636.0000 KRW |
659.0000 KRW |
644.0000 KRW |
| 2025-02-10 |
652.8496 KRW |
3,575.0273 HIFI |
657.0000 KRW |
648.0000 KRW |
657.0000 KRW |
654.0000 KRW |
| 2025-02-09 |
648.4641 KRW |
32,888.7318 HIFI |
664.0000 KRW |
639.0000 KRW |
664.0000 KRW |
660.0000 KRW |
| 2025-02-08 |
657.4504 KRW |
5,698.8172 HIFI |
638.0000 KRW |
637.0000 KRW |
666.0000 KRW |
664.0000 KRW |
| 2025-02-07 |
628.7850 KRW |
68,099.5563 HIFI |
645.0000 KRW |
605.0000 KRW |
645.0000 KRW |
616.0000 KRW |
| 2025-02-06 |
627.1414 KRW |
88,371.1464 HIFI |
637.0000 KRW |
620.0000 KRW |
638.0000 KRW |
632.0000 KRW |
| 2025-02-05 |
662.6421 KRW |
28,498.3970 HIFI |
665.0000 KRW |
649.0000 KRW |
671.0000 KRW |
654.0000 KRW |
| 2025-02-04 |
668.8229 KRW |
246,179.2536 HIFI |
677.0000 KRW |
654.0000 KRW |
685.0000 KRW |
662.0000 KRW |
| 2025-02-03 |
674.3887 KRW |
317,921.6554 HIFI |
652.0000 KRW |
649.0000 KRW |
690.0000 KRW |
689.0000 KRW |
| 2025-02-02 |
711.9031 KRW |
93,109.2190 HIFI |
748.0000 KRW |
653.0000 KRW |
748.0000 KRW |
680.0000 KRW |