Market [unlinked] / KRW
Identifier on Bithumb: KRW-LM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
1.5588 KRW |
2,240,284,559.9300 |
1.3200 KRW |
1.3090 KRW |
1.7490 KRW |
1.4610 KRW |
| 2025-12-20 |
1.5682 KRW |
1,740,019,672.0325 |
1.3200 KRW |
1.3090 KRW |
1.7490 KRW |
1.6220 KRW |
| 2025-12-19 |
1.3256 KRW |
43,677,617.0245 |
1.3100 KRW |
1.2920 KRW |
1.3680 KRW |
1.2990 KRW |
| 2025-12-18 |
1.3580 KRW |
81,671,256.4784 |
1.3320 KRW |
1.2870 KRW |
1.4080 KRW |
1.2950 KRW |
| 2025-12-17 |
1.4221 KRW |
81,713,729.8683 |
1.4000 KRW |
1.3340 KRW |
1.4960 KRW |
1.3340 KRW |
| 2025-12-16 |
1.4522 KRW |
68,573,174.6185 |
1.4410 KRW |
1.3720 KRW |
1.5250 KRW |
1.3890 KRW |
| 2025-12-15 |
1.4822 KRW |
9,647,405.0838 |
1.4760 KRW |
1.4710 KRW |
1.4990 KRW |
1.4900 KRW |
| 2025-12-14 |
1.5031 KRW |
3,716,304.9300 |
1.5080 KRW |
1.5000 KRW |
1.5080 KRW |
1.5080 KRW |
| 2025-12-13 |
1.5141 KRW |
6,171,936.3177 |
1.5180 KRW |
1.5110 KRW |
1.5290 KRW |
1.5230 KRW |
| 2025-12-12 |
1.5989 KRW |
108,638,221.7783 |
1.5660 KRW |
1.5010 KRW |
1.6530 KRW |
1.5070 KRW |
| 2025-12-11 |
1.5413 KRW |
7,661,000.3297 |
1.5550 KRW |
1.5230 KRW |
1.5710 KRW |
1.5450 KRW |
| 2025-12-10 |
1.7106 KRW |
298,148,740.4138 |
1.6070 KRW |
1.6070 KRW |
1.8290 KRW |
1.6670 KRW |
| 2025-12-09 |
1.6410 KRW |
62,345,288.1051 |
1.6270 KRW |
1.5920 KRW |
1.7080 KRW |
1.6230 KRW |
| 2025-12-08 |
1.5980 KRW |
11,316,719.7835 |
1.6140 KRW |
1.5820 KRW |
1.6150 KRW |
1.5940 KRW |
| 2025-12-07 |
1.5890 KRW |
5,698,000.0974 |
1.5990 KRW |
1.5790 KRW |
1.6020 KRW |
1.5840 KRW |
| 2025-12-06 |
1.6235 KRW |
62,393,301.3845 |
1.6140 KRW |
1.5790 KRW |
1.6600 KRW |
1.5790 KRW |
| 2025-12-05 |
1.6204 KRW |
77,233,843.4692 |
1.5920 KRW |
1.5680 KRW |
1.6940 KRW |
1.5990 KRW |
| 2025-12-04 |
1.6256 KRW |
4,442,235.6137 |
1.6320 KRW |
1.6160 KRW |
1.6320 KRW |
1.6210 KRW |
| 2025-12-03 |
1.6208 KRW |
2,264,465.1223 |
1.6230 KRW |
1.6130 KRW |
1.6320 KRW |
1.6160 KRW |
| 2025-12-02 |
1.6225 KRW |
6,837,733.1201 |
1.6150 KRW |
1.6140 KRW |
1.6340 KRW |
1.6200 KRW |
| 2025-12-01 |
1.6043 KRW |
1,943,078.7346 |
1.6240 KRW |
1.5850 KRW |
1.6300 KRW |
1.6060 KRW |
| 2025-11-30 |
1.7411 KRW |
148,087,214.5864 |
1.6840 KRW |
1.6680 KRW |
1.8070 KRW |
1.6680 KRW |
| 2025-11-29 |
1.7026 KRW |
40,129,877.5883 |
1.6710 KRW |
1.6680 KRW |
1.7460 KRW |
1.6750 KRW |
| 2025-11-28 |
1.6975 KRW |
4,187,000.1853 |
1.6890 KRW |
1.6770 KRW |
1.7060 KRW |
1.6770 KRW |
| 2025-11-27 |
1.7371 KRW |
128,964,646.8168 |
1.6960 KRW |
1.6410 KRW |
1.8150 KRW |
1.6900 KRW |
| 2025-11-26 |
1.7115 KRW |
8,528,168.9826 |
1.7000 KRW |
1.7000 KRW |
1.7270 KRW |
1.7160 KRW |
| 2025-11-25 |
1.7402 KRW |
48,905,419.2275 |
1.6930 KRW |
1.6810 KRW |
1.8280 KRW |
1.7030 KRW |
| 2025-11-24 |
1.6855 KRW |
5,360,975.8605 |
1.6880 KRW |
1.6760 KRW |
1.6920 KRW |
1.6840 KRW |
| 2025-11-23 |
1.7359 KRW |
190,577.4327 |
1.7400 KRW |
1.7330 KRW |
1.7480 KRW |
1.7480 KRW |
| 2025-11-22 |
1.7369 KRW |
7,405,601.2590 |
1.7460 KRW |
1.6850 KRW |
1.7460 KRW |
1.7330 KRW |
| 2025-11-21 |
1.7203 KRW |
4,188,540.1018 |
1.7310 KRW |
1.6910 KRW |
1.7470 KRW |
1.7030 KRW |
| 2025-11-20 |
1.7744 KRW |
10,817,655.9838 |
1.7770 KRW |
1.7340 KRW |
1.8170 KRW |
1.8010 KRW |
| 2025-11-19 |
1.7695 KRW |
4,993,987.8979 |
1.7810 KRW |
1.7510 KRW |
1.7890 KRW |
1.7510 KRW |
| 2025-11-18 |
1.7999 KRW |
8,723,941.6208 |
1.7670 KRW |
1.7600 KRW |
1.8200 KRW |
1.8170 KRW |
| 2025-11-17 |
1.9259 KRW |
93,345,417.7238 |
1.8700 KRW |
1.7700 KRW |
2.0450 KRW |
1.7790 KRW |
| 2025-11-16 |
1.8461 KRW |
7,073,314.5404 |
1.8890 KRW |
1.8110 KRW |
1.8950 KRW |
1.8250 KRW |
| 2025-11-15 |
1.9046 KRW |
837,925.7896 |
1.9110 KRW |
1.8940 KRW |
1.9160 KRW |
1.8940 KRW |
| 2025-11-14 |
1.8529 KRW |
552,926.9872 |
1.8500 KRW |
1.8320 KRW |
1.8670 KRW |
1.8670 KRW |
| 2025-11-13 |
1.9121 KRW |
4,070,639.3802 |
1.9370 KRW |
1.8890 KRW |
1.9370 KRW |
1.9030 KRW |
| 2025-11-12 |
2.0566 KRW |
90,824,864.9018 |
1.9800 KRW |
1.9500 KRW |
2.2000 KRW |
1.9670 KRW |
| 2025-11-11 |
2.0805 KRW |
2,245,386.8538 |
2.1050 KRW |
2.0730 KRW |
2.1080 KRW |
2.0740 KRW |
| 2025-11-10 |
2.1191 KRW |
6,171,526.3796 |
2.1270 KRW |
2.1110 KRW |
2.1320 KRW |
2.1110 KRW |
| 2025-11-09 |
2.0289 KRW |
6,485,118.1867 |
2.0290 KRW |
2.0180 KRW |
2.0560 KRW |
2.0560 KRW |
| 2025-11-08 |
1.9817 KRW |
4,864,702.4791 |
1.9780 KRW |
1.9680 KRW |
1.9850 KRW |
1.9840 KRW |
| 2025-11-07 |
1.8936 KRW |
6,199,987.6279 |
1.8610 KRW |
1.8590 KRW |
1.9230 KRW |
1.9230 KRW |
| 2025-11-06 |
1.8330 KRW |
9,154,680.6611 |
1.8280 KRW |
1.8090 KRW |
1.8520 KRW |
1.8110 KRW |
| 2025-11-05 |
1.8291 KRW |
6,166,523.1706 |
1.8030 KRW |
1.8030 KRW |
1.8720 KRW |
1.8700 KRW |
| 2025-11-04 |
1.8445 KRW |
11,390,722.4989 |
1.8910 KRW |
1.7530 KRW |
1.9030 KRW |
1.7870 KRW |
| 2025-11-03 |
1.9785 KRW |
29,808,323.3659 |
2.1060 KRW |
1.8810 KRW |
2.1060 KRW |
1.9200 KRW |
| 2025-11-02 |
2.2308 KRW |
4,212,984.2550 |
2.2420 KRW |
2.2280 KRW |
2.2550 KRW |
2.2340 KRW |