Market [unlinked] / KRW
Identifier on Bithumb: KRW-ME
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
295.0622 KRW |
135,140.3991 |
295.0000 KRW |
294.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2025-12-23 |
296.2289 KRW |
200,930.7847 |
294.0000 KRW |
293.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-12-22 |
318.8102 KRW |
407,121.7325 |
330.0000 KRW |
306.0000 KRW |
330.0000 KRW |
312.0000 KRW |
| 2025-12-21 |
321.2668 KRW |
51,618.9088 |
319.0000 KRW |
319.0000 KRW |
323.0000 KRW |
321.0000 KRW |
| 2025-12-20 |
333.6215 KRW |
162,284.6874 |
334.0000 KRW |
331.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-12-19 |
321.3979 KRW |
230,628.2745 |
324.0000 KRW |
314.0000 KRW |
328.0000 KRW |
324.0000 KRW |
| 2025-12-18 |
315.3773 KRW |
276,717.6182 |
322.0000 KRW |
301.0000 KRW |
327.0000 KRW |
309.0000 KRW |
| 2025-12-17 |
333.7618 KRW |
464,180.1643 |
347.0000 KRW |
323.0000 KRW |
348.0000 KRW |
324.0000 KRW |
| 2025-12-16 |
344.0173 KRW |
98,224.7751 |
339.0000 KRW |
336.0000 KRW |
351.0000 KRW |
350.0000 KRW |
| 2025-12-15 |
355.2737 KRW |
217,286.3714 |
362.0000 KRW |
348.0000 KRW |
363.0000 KRW |
350.0000 KRW |
| 2025-12-14 |
387.8227 KRW |
236,264.6627 |
394.0000 KRW |
383.0000 KRW |
394.0000 KRW |
383.0000 KRW |
| 2025-12-13 |
400.6012 KRW |
151,996.5609 |
398.0000 KRW |
398.0000 KRW |
403.0000 KRW |
400.0000 KRW |
| 2025-12-12 |
397.1926 KRW |
213,297.2244 |
408.0000 KRW |
390.0000 KRW |
409.0000 KRW |
398.0000 KRW |
| 2025-12-11 |
405.9565 KRW |
530,245.9880 |
404.0000 KRW |
403.0000 KRW |
416.0000 KRW |
413.0000 KRW |
| 2025-12-10 |
448.6847 KRW |
594,497.0518 |
446.0000 KRW |
440.0000 KRW |
459.0000 KRW |
443.0000 KRW |
| 2025-12-09 |
492.2175 KRW |
222,194.5455 |
469.0000 KRW |
469.0000 KRW |
502.0000 KRW |
488.0000 KRW |
| 2025-12-08 |
472.8745 KRW |
153,683.0483 |
475.0000 KRW |
466.0000 KRW |
478.0000 KRW |
469.0000 KRW |
| 2025-12-07 |
473.6077 KRW |
138,651.0231 |
466.0000 KRW |
466.0000 KRW |
484.0000 KRW |
473.0000 KRW |
| 2025-12-06 |
484.3419 KRW |
213,212.8341 |
484.0000 KRW |
481.0000 KRW |
486.0000 KRW |
483.0000 KRW |
| 2025-12-05 |
487.4473 KRW |
270,878.3296 |
489.0000 KRW |
477.0000 KRW |
500.0000 KRW |
481.0000 KRW |
| 2025-12-04 |
495.8148 KRW |
247,256.3277 |
496.0000 KRW |
489.0000 KRW |
504.0000 KRW |
498.0000 KRW |
| 2025-12-03 |
497.9931 KRW |
28,928.0705 |
493.0000 KRW |
493.0000 KRW |
502.0000 KRW |
502.0000 KRW |
| 2025-12-02 |
501.6682 KRW |
239,493.9421 |
489.0000 KRW |
489.0000 KRW |
510.0000 KRW |
502.0000 KRW |
| 2025-12-01 |
450.6265 KRW |
239,103.1792 |
453.0000 KRW |
446.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2025-11-30 |
494.9762 KRW |
160,824.8348 |
493.0000 KRW |
489.0000 KRW |
501.0000 KRW |
501.0000 KRW |
| 2025-11-29 |
499.6239 KRW |
189,490.5292 |
504.0000 KRW |
493.0000 KRW |
507.0000 KRW |
499.0000 KRW |
| 2025-11-28 |
515.8013 KRW |
314,171.2740 |
527.0000 KRW |
506.0000 KRW |
530.0000 KRW |
512.0000 KRW |
| 2025-11-27 |
550.1702 KRW |
250,726.1743 |
549.0000 KRW |
544.0000 KRW |
555.0000 KRW |
544.0000 KRW |
| 2025-11-26 |
546.4746 KRW |
124,602.6058 |
539.0000 KRW |
535.0000 KRW |
557.0000 KRW |
552.0000 KRW |
| 2025-11-25 |
551.1154 KRW |
180,830.3850 |
547.0000 KRW |
545.0000 KRW |
558.0000 KRW |
556.0000 KRW |
| 2025-11-24 |
563.3273 KRW |
206,781.9483 |
561.0000 KRW |
553.0000 KRW |
575.0000 KRW |
569.0000 KRW |
| 2025-11-23 |
550.6280 KRW |
43,129.1653 |
550.0000 KRW |
548.0000 KRW |
555.0000 KRW |
548.0000 KRW |
| 2025-11-22 |
555.1404 KRW |
2,365,804.6978 |
539.0000 KRW |
538.0000 KRW |
570.0000 KRW |
549.0000 KRW |
| 2025-11-21 |
533.2386 KRW |
319,607.0333 |
526.0000 KRW |
519.0000 KRW |
547.0000 KRW |
541.0000 KRW |
| 2025-11-20 |
560.0850 KRW |
245,598.7447 |
584.0000 KRW |
540.0000 KRW |
587.0000 KRW |
550.0000 KRW |
| 2025-11-19 |
553.1731 KRW |
301,496.7720 |
579.0000 KRW |
538.0000 KRW |
579.0000 KRW |
564.0000 KRW |
| 2025-11-18 |
566.1877 KRW |
161,534.2120 |
556.0000 KRW |
555.0000 KRW |
575.0000 KRW |
567.0000 KRW |
| 2025-11-17 |
564.8904 KRW |
271,121.1966 |
578.0000 KRW |
555.0000 KRW |
578.0000 KRW |
556.0000 KRW |
| 2025-11-16 |
566.8764 KRW |
587,472.3112 |
579.0000 KRW |
557.0000 KRW |
579.0000 KRW |
570.0000 KRW |
| 2025-11-15 |
590.7755 KRW |
141,945.3812 |
592.0000 KRW |
588.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-11-14 |
592.0355 KRW |
303,480.3116 |
587.0000 KRW |
584.0000 KRW |
608.0000 KRW |
600.0000 KRW |
| 2025-11-13 |
635.1201 KRW |
1,631,363.5457 |
642.0000 KRW |
589.0000 KRW |
668.0000 KRW |
606.0000 KRW |
| 2025-11-12 |
615.4064 KRW |
396,342.7584 |
626.0000 KRW |
599.0000 KRW |
632.0000 KRW |
623.0000 KRW |
| 2025-11-11 |
623.5654 KRW |
63,502.5110 |
627.0000 KRW |
609.0000 KRW |
638.0000 KRW |
619.0000 KRW |
| 2025-11-10 |
637.4279 KRW |
120,373.8901 |
632.0000 KRW |
626.0000 KRW |
645.0000 KRW |
642.0000 KRW |
| 2025-11-09 |
634.8203 KRW |
101,345.3731 |
631.0000 KRW |
625.0000 KRW |
638.0000 KRW |
636.0000 KRW |
| 2025-11-08 |
628.8075 KRW |
159,904.4619 |
630.0000 KRW |
619.0000 KRW |
641.0000 KRW |
640.0000 KRW |
| 2025-11-07 |
640.7178 KRW |
161,667.3984 |
611.0000 KRW |
608.0000 KRW |
663.0000 KRW |
659.0000 KRW |
| 2025-11-06 |
583.6019 KRW |
72,669.0190 |
586.0000 KRW |
577.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-11-05 |
594.1660 KRW |
88,337.3280 |
587.0000 KRW |
586.0000 KRW |
604.0000 KRW |
604.0000 KRW |