Identifier on Bithumb: KRW-NIL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
106.2182 KRW |
22,621,629.0589 NIL |
96.8000 KRW |
95.6700 KRW |
115.0000 KRW |
100.0000 KRW |
| 2025-12-20 |
105.4622 KRW |
7,886,993.4470 NIL |
96.8000 KRW |
95.6700 KRW |
115.0000 KRW |
113.0000 KRW |
| 2025-12-19 |
95.0933 KRW |
6,819,595.3703 NIL |
95.5000 KRW |
92.4000 KRW |
98.7800 KRW |
95.5100 KRW |
| 2025-12-18 |
82.8108 KRW |
1,435,881.5999 NIL |
86.2500 KRW |
80.0000 KRW |
86.8700 KRW |
82.2400 KRW |
| 2025-12-17 |
87.9265 KRW |
2,733,349.1467 NIL |
91.9500 KRW |
84.7000 KRW |
92.5100 KRW |
85.8800 KRW |
| 2025-12-16 |
87.4081 KRW |
855,197.9067 NIL |
87.6000 KRW |
86.6900 KRW |
88.3000 KRW |
87.0300 KRW |
| 2025-12-15 |
88.5500 KRW |
4,880,740.5926 NIL |
90.5700 KRW |
86.4200 KRW |
91.2600 KRW |
87.8400 KRW |
| 2025-12-14 |
93.2048 KRW |
2,192,960.8876 NIL |
94.4200 KRW |
91.6000 KRW |
94.7500 KRW |
92.2700 KRW |
| 2025-12-13 |
96.8354 KRW |
5,558,382.5543 NIL |
94.4600 KRW |
94.2400 KRW |
99.5700 KRW |
97.0100 KRW |
| 2025-12-12 |
94.8308 KRW |
3,660,585.3574 NIL |
98.5300 KRW |
92.0100 KRW |
98.5400 KRW |
93.7100 KRW |
| 2025-12-11 |
98.4003 KRW |
3,559,064.5232 NIL |
99.4400 KRW |
96.5200 KRW |
101.0000 KRW |
98.4800 KRW |
| 2025-12-10 |
107.0612 KRW |
3,027,973.1355 NIL |
107.0000 KRW |
105.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-12-09 |
109.0621 KRW |
11,396,623.5809 NIL |
101.0000 KRW |
101.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-12-08 |
101.9289 KRW |
2,919,699.0198 NIL |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-12-07 |
102.1937 KRW |
4,771,974.9130 NIL |
101.0000 KRW |
99.2700 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-12-06 |
105.0875 KRW |
3,209,978.6735 NIL |
106.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-12-05 |
107.0769 KRW |
3,765,196.2035 NIL |
109.0000 KRW |
104.0000 KRW |
111.0000 KRW |
105.0000 KRW |
| 2025-12-04 |
112.7305 KRW |
2,800,590.6553 NIL |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2025-12-03 |
112.6100 KRW |
1,484,801.8209 NIL |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2025-12-02 |
113.6846 KRW |
2,416,792.0534 NIL |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-12-01 |
112.8879 KRW |
3,643,568.0927 NIL |
114.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-11-30 |
131.0211 KRW |
1,407,944.8827 NIL |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-11-29 |
131.3531 KRW |
4,732,750.5319 NIL |
135.0000 KRW |
128.0000 KRW |
137.0000 KRW |
133.0000 KRW |
| 2025-11-28 |
140.2644 KRW |
4,006,007.0754 NIL |
139.0000 KRW |
134.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-11-27 |
138.5102 KRW |
2,355,498.2048 NIL |
137.0000 KRW |
136.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2025-11-26 |
138.8633 KRW |
2,925,765.4184 NIL |
138.0000 KRW |
137.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2025-11-25 |
145.6684 KRW |
3,932,722.4746 NIL |
146.0000 KRW |
143.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-11-24 |
139.3348 KRW |
3,151,695.6847 NIL |
138.0000 KRW |
137.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2025-11-23 |
139.9362 KRW |
2,475,991.7721 NIL |
138.0000 KRW |
137.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2025-11-22 |
143.0389 KRW |
3,850,144.7373 NIL |
145.0000 KRW |
140.0000 KRW |
147.0000 KRW |
140.0000 KRW |
| 2025-11-21 |
154.0398 KRW |
17,764,608.4124 NIL |
168.0000 KRW |
143.0000 KRW |
169.0000 KRW |
147.0000 KRW |
| 2025-11-20 |
192.4582 KRW |
47,964,677.4165 NIL |
191.0000 KRW |
169.0000 KRW |
224.0000 KRW |
195.0000 KRW |
| 2025-11-19 |
185.0116 KRW |
24,910,418.2390 NIL |
291.0000 KRW |
139.0000 KRW |
294.0000 KRW |
209.0000 KRW |
| 2025-11-18 |
351.9896 KRW |
1,383,199.4343 NIL |
359.0000 KRW |
335.0000 KRW |
365.0000 KRW |
338.0000 KRW |
| 2025-11-17 |
330.8132 KRW |
2,100,109.1271 NIL |
327.0000 KRW |
319.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-11-16 |
340.9328 KRW |
9,105,821.7027 NIL |
295.0000 KRW |
293.0000 KRW |
371.0000 KRW |
340.0000 KRW |
| 2025-11-15 |
284.5999 KRW |
751,946.0410 NIL |
270.0000 KRW |
264.0000 KRW |
297.0000 KRW |
297.0000 KRW |
| 2025-11-14 |
250.4826 KRW |
59,487.4343 NIL |
252.0000 KRW |
247.0000 KRW |
257.0000 KRW |
249.0000 KRW |
| 2025-11-13 |
260.3273 KRW |
122,035.5259 NIL |
270.0000 KRW |
254.0000 KRW |
270.0000 KRW |
259.0000 KRW |
| 2025-11-12 |
261.0802 KRW |
164,549.9842 NIL |
274.0000 KRW |
253.0000 KRW |
276.0000 KRW |
263.0000 KRW |
| 2025-11-11 |
268.9573 KRW |
135,927.4732 NIL |
274.0000 KRW |
262.0000 KRW |
276.0000 KRW |
263.0000 KRW |
| 2025-11-10 |
279.0866 KRW |
76,947.5151 NIL |
279.0000 KRW |
275.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2025-11-09 |
288.3856 KRW |
70,593.6882 NIL |
286.0000 KRW |
286.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2025-11-08 |
287.1415 KRW |
173,983.9537 NIL |
284.0000 KRW |
278.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2025-11-07 |
289.5774 KRW |
165,174.6017 NIL |
277.0000 KRW |
275.0000 KRW |
304.0000 KRW |
297.0000 KRW |
| 2025-11-06 |
265.7850 KRW |
172,461.1034 NIL |
268.0000 KRW |
259.0000 KRW |
271.0000 KRW |
266.0000 KRW |
| 2025-11-05 |
259.8163 KRW |
140,515.3962 NIL |
250.0000 KRW |
248.0000 KRW |
269.0000 KRW |
261.0000 KRW |
| 2025-11-04 |
250.6162 KRW |
86,353.9128 NIL |
261.0000 KRW |
246.0000 KRW |
261.0000 KRW |
250.0000 KRW |
| 2025-11-03 |
283.5556 KRW |
431,339.9631 NIL |
301.0000 KRW |
243.0000 KRW |
301.0000 KRW |
270.0000 KRW |
| 2025-11-02 |
332.0247 KRW |
263,267.8137 NIL |
340.0000 KRW |
326.0000 KRW |
341.0000 KRW |
340.0000 KRW |