Identifier on Bithumb: KRW-NEAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
2,158.0057 KRW |
15,251.9936 NEAR |
2,158.0000 KRW |
2,141.0000 KRW |
2,170.0000 KRW |
2,155.0000 KRW |
| 2025-12-23 |
2,239.4955 KRW |
41,056.0308 NEAR |
2,203.0000 KRW |
2,192.0000 KRW |
2,279.0000 KRW |
2,247.0000 KRW |
| 2025-12-22 |
2,297.0093 KRW |
76,546.0072 NEAR |
2,340.0000 KRW |
2,226.0000 KRW |
2,346.0000 KRW |
2,240.0000 KRW |
| 2025-12-21 |
2,191.3620 KRW |
16,753.0286 NEAR |
2,183.0000 KRW |
2,165.0000 KRW |
2,210.0000 KRW |
2,202.0000 KRW |
| 2025-12-20 |
2,260.5801 KRW |
22,857.7299 NEAR |
2,265.0000 KRW |
2,248.0000 KRW |
2,269.0000 KRW |
2,268.0000 KRW |
| 2025-12-19 |
2,281.2954 KRW |
110,156.5884 NEAR |
2,258.0000 KRW |
2,236.0000 KRW |
2,320.0000 KRW |
2,285.0000 KRW |
| 2025-12-18 |
2,238.0272 KRW |
335,282.7369 NEAR |
2,268.0000 KRW |
2,118.0000 KRW |
2,379.0000 KRW |
2,126.0000 KRW |
| 2025-12-17 |
2,253.4826 KRW |
112,105.4934 NEAR |
2,361.0000 KRW |
2,197.0000 KRW |
2,390.0000 KRW |
2,211.0000 KRW |
| 2025-12-16 |
2,344.4329 KRW |
107,391.2810 NEAR |
2,282.0000 KRW |
2,269.0000 KRW |
2,408.0000 KRW |
2,346.0000 KRW |
| 2025-12-15 |
2,278.2338 KRW |
301,589.2296 NEAR |
2,361.0000 KRW |
2,229.0000 KRW |
2,361.0000 KRW |
2,282.0000 KRW |
| 2025-12-14 |
2,381.4170 KRW |
62,817.6524 NEAR |
2,408.0000 KRW |
2,359.0000 KRW |
2,423.0000 KRW |
2,377.0000 KRW |
| 2025-12-13 |
2,475.8276 KRW |
3,653.6714 NEAR |
2,466.0000 KRW |
2,464.0000 KRW |
2,488.0000 KRW |
2,479.0000 KRW |
| 2025-12-12 |
2,430.1743 KRW |
78,740.8907 NEAR |
2,512.0000 KRW |
2,369.0000 KRW |
2,512.0000 KRW |
2,412.0000 KRW |
| 2025-12-11 |
2,476.7921 KRW |
42,731.7842 NEAR |
2,475.0000 KRW |
2,435.0000 KRW |
2,545.0000 KRW |
2,540.0000 KRW |
| 2025-12-10 |
2,672.1185 KRW |
84,434.9745 NEAR |
2,604.0000 KRW |
2,601.0000 KRW |
2,757.0000 KRW |
2,619.0000 KRW |
| 2025-12-09 |
2,715.1356 KRW |
87,450.2379 NEAR |
2,604.0000 KRW |
2,604.0000 KRW |
2,782.0000 KRW |
2,686.0000 KRW |
| 2025-12-08 |
2,618.3195 KRW |
31,380.1278 NEAR |
2,640.0000 KRW |
2,595.0000 KRW |
2,660.0000 KRW |
2,626.0000 KRW |
| 2025-12-07 |
2,559.9370 KRW |
97,593.9051 NEAR |
2,463.0000 KRW |
2,463.0000 KRW |
2,640.0000 KRW |
2,536.0000 KRW |
| 2025-12-06 |
2,567.8870 KRW |
26,469.1414 NEAR |
2,583.0000 KRW |
2,551.0000 KRW |
2,600.0000 KRW |
2,566.0000 KRW |
| 2025-12-05 |
2,534.0337 KRW |
107,926.9757 NEAR |
2,535.0000 KRW |
2,486.0000 KRW |
2,603.0000 KRW |
2,506.0000 KRW |
| 2025-12-04 |
2,680.0211 KRW |
64,959.8966 NEAR |
2,713.0000 KRW |
2,610.0000 KRW |
2,753.0000 KRW |
2,680.0000 KRW |
| 2025-12-03 |
2,722.1243 KRW |
58,083.4782 NEAR |
2,671.0000 KRW |
2,656.0000 KRW |
2,774.0000 KRW |
2,744.0000 KRW |
| 2025-12-02 |
2,687.6694 KRW |
133,020.5048 NEAR |
2,617.0000 KRW |
2,617.0000 KRW |
2,735.0000 KRW |
2,707.0000 KRW |
| 2025-12-01 |
2,407.5135 KRW |
272,413.9072 NEAR |
2,426.0000 KRW |
2,376.0000 KRW |
2,456.0000 KRW |
2,449.0000 KRW |
| 2025-11-30 |
2,775.9051 KRW |
25,746.7379 NEAR |
2,762.0000 KRW |
2,747.0000 KRW |
2,793.0000 KRW |
2,786.0000 KRW |
| 2025-11-29 |
2,783.4799 KRW |
59,083.7958 NEAR |
2,791.0000 KRW |
2,744.0000 KRW |
2,820.0000 KRW |
2,763.0000 KRW |
| 2025-11-28 |
2,853.2328 KRW |
71,262.9560 NEAR |
2,887.0000 KRW |
2,783.0000 KRW |
2,923.0000 KRW |
2,816.0000 KRW |
| 2025-11-27 |
2,891.1428 KRW |
28,469.5383 NEAR |
2,879.0000 KRW |
2,870.0000 KRW |
2,912.0000 KRW |
2,885.0000 KRW |
| 2025-11-26 |
2,840.5813 KRW |
61,576.1957 NEAR |
2,795.0000 KRW |
2,771.0000 KRW |
2,916.0000 KRW |
2,879.0000 KRW |
| 2025-11-25 |
2,810.6271 KRW |
80,522.7470 NEAR |
2,754.0000 KRW |
2,741.0000 KRW |
2,897.0000 KRW |
2,840.0000 KRW |
| 2025-11-24 |
2,917.9480 KRW |
95,712.6342 NEAR |
2,882.0000 KRW |
2,845.0000 KRW |
2,980.0000 KRW |
2,898.0000 KRW |
| 2025-11-23 |
2,796.3888 KRW |
2,777.9089 NEAR |
2,790.0000 KRW |
2,789.0000 KRW |
2,803.0000 KRW |
2,803.0000 KRW |
| 2025-11-22 |
2,722.5640 KRW |
41,605.7738 NEAR |
2,739.0000 KRW |
2,703.0000 KRW |
2,751.0000 KRW |
2,735.0000 KRW |
| 2025-11-21 |
2,833.7143 KRW |
651,077.8791 NEAR |
2,894.0000 KRW |
2,757.0000 KRW |
2,900.0000 KRW |
2,784.0000 KRW |
| 2025-11-20 |
3,264.1319 KRW |
1,269,727.9832 NEAR |
3,441.0000 KRW |
3,155.0000 KRW |
3,441.0000 KRW |
3,177.0000 KRW |
| 2025-11-19 |
3,302.2283 KRW |
205,361.5811 NEAR |
3,387.0000 KRW |
3,214.0000 KRW |
3,443.0000 KRW |
3,311.0000 KRW |
| 2025-11-18 |
3,400.4932 KRW |
160,958.3929 NEAR |
3,276.0000 KRW |
3,263.0000 KRW |
3,484.0000 KRW |
3,371.0000 KRW |
| 2025-11-17 |
3,352.9980 KRW |
218,285.9736 NEAR |
3,425.0000 KRW |
3,279.0000 KRW |
3,484.0000 KRW |
3,328.0000 KRW |
| 2025-11-16 |
3,465.6256 KRW |
267,259.2555 NEAR |
3,621.0000 KRW |
3,345.0000 KRW |
3,621.0000 KRW |
3,394.0000 KRW |
| 2025-11-15 |
3,736.5356 KRW |
438,190.0251 NEAR |
3,768.0000 KRW |
3,618.0000 KRW |
3,812.0000 KRW |
3,645.0000 KRW |
| 2025-11-14 |
3,678.3107 KRW |
143,046.9910 NEAR |
3,680.0000 KRW |
3,628.0000 KRW |
3,728.0000 KRW |
3,699.0000 KRW |
| 2025-11-13 |
3,705.2251 KRW |
331,126.1437 NEAR |
3,855.0000 KRW |
3,624.0000 KRW |
3,860.0000 KRW |
3,729.0000 KRW |
| 2025-11-12 |
3,803.9800 KRW |
396,640.3943 NEAR |
3,863.0000 KRW |
3,721.0000 KRW |
3,880.0000 KRW |
3,823.0000 KRW |
| 2025-11-11 |
3,972.3984 KRW |
175,934.0686 NEAR |
4,053.0000 KRW |
3,854.0000 KRW |
4,063.0000 KRW |
3,908.0000 KRW |
| 2025-11-10 |
4,213.5604 KRW |
291,889.5165 NEAR |
4,231.0000 KRW |
4,075.0000 KRW |
4,294.0000 KRW |
4,101.0000 KRW |
| 2025-11-09 |
4,355.6397 KRW |
622,669.0983 NEAR |
4,227.0000 KRW |
4,100.0000 KRW |
4,494.0000 KRW |
4,356.0000 KRW |
| 2025-11-08 |
4,226.6243 KRW |
434,299.4606 NEAR |
4,238.0000 KRW |
4,067.0000 KRW |
4,400.0000 KRW |
4,388.0000 KRW |
| 2025-11-07 |
4,082.4751 KRW |
1,997,109.7419 NEAR |
3,684.0000 KRW |
3,635.0000 KRW |
4,397.0000 KRW |
4,236.0000 KRW |
| 2025-11-06 |
3,033.5758 KRW |
423,177.7528 NEAR |
2,965.0000 KRW |
2,863.0000 KRW |
3,139.0000 KRW |
3,108.0000 KRW |
| 2025-11-05 |
2,882.5076 KRW |
119,948.2606 NEAR |
2,820.0000 KRW |
2,811.0000 KRW |
2,954.0000 KRW |
2,926.0000 KRW |