Market [unlinked] / KRW
Identifier on Bithumb: KRW-STAT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
58.1844 KRW |
4,516,273.8782 |
57.8500 KRW |
54.8200 KRW |
61.6900 KRW |
56.0000 KRW |
| 2025-12-22 |
58.4494 KRW |
4,087,322.1618 |
57.8500 KRW |
54.8200 KRW |
61.6900 KRW |
56.2000 KRW |
| 2025-12-21 |
57.9807 KRW |
3,298,730.7587 |
57.2500 KRW |
55.4000 KRW |
61.0000 KRW |
55.5100 KRW |
| 2025-12-20 |
55.7975 KRW |
1,209,737.1508 |
56.7100 KRW |
54.6200 KRW |
57.0000 KRW |
56.4500 KRW |
| 2025-12-19 |
61.4380 KRW |
27,432,274.5352 |
58.8000 KRW |
53.1600 KRW |
71.6300 KRW |
54.1400 KRW |
| 2025-12-18 |
54.5296 KRW |
543,709.0096 |
53.2000 KRW |
53.1800 KRW |
55.9100 KRW |
53.1800 KRW |
| 2025-12-17 |
54.1910 KRW |
428,570.4210 |
54.1400 KRW |
53.6800 KRW |
54.8500 KRW |
53.7000 KRW |
| 2025-12-16 |
54.9868 KRW |
4,164.8772 |
54.9700 KRW |
54.8200 KRW |
55.0000 KRW |
54.8200 KRW |
| 2025-12-15 |
55.6845 KRW |
621,588.9893 |
57.6400 KRW |
54.3600 KRW |
57.6700 KRW |
55.1800 KRW |
| 2025-12-14 |
58.0223 KRW |
374,077.8243 |
59.2600 KRW |
57.0000 KRW |
59.4500 KRW |
58.1300 KRW |
| 2025-12-13 |
59.3916 KRW |
693,631.2164 |
60.2700 KRW |
58.1100 KRW |
60.6900 KRW |
59.1900 KRW |
| 2025-12-12 |
65.1002 KRW |
19,362,806.6750 |
61.8200 KRW |
59.4000 KRW |
71.0000 KRW |
60.4700 KRW |
| 2025-12-11 |
59.6646 KRW |
62,610.8495 |
59.9300 KRW |
59.3000 KRW |
59.9500 KRW |
59.9500 KRW |
| 2025-12-10 |
61.4776 KRW |
64,923.8599 |
61.5300 KRW |
61.1600 KRW |
61.7900 KRW |
61.3100 KRW |
| 2025-12-09 |
62.3593 KRW |
234,198.7062 |
62.1800 KRW |
61.1800 KRW |
62.9600 KRW |
62.5400 KRW |
| 2025-12-08 |
62.0617 KRW |
129,120.8050 |
62.1500 KRW |
61.4000 KRW |
62.7600 KRW |
62.1900 KRW |
| 2025-12-07 |
60.8461 KRW |
185,025.7610 |
61.1400 KRW |
60.1000 KRW |
61.5100 KRW |
61.3600 KRW |
| 2025-12-06 |
62.9058 KRW |
221,827.8275 |
63.8500 KRW |
61.9900 KRW |
63.8600 KRW |
62.4900 KRW |
| 2025-12-05 |
62.2502 KRW |
606,570.2478 |
64.9900 KRW |
59.2000 KRW |
65.0000 KRW |
63.9000 KRW |
| 2025-12-04 |
68.3141 KRW |
9,721,615.3483 |
65.0500 KRW |
63.8200 KRW |
73.3500 KRW |
64.8000 KRW |
| 2025-12-03 |
64.5025 KRW |
1,220,535.1295 |
64.5300 KRW |
62.7100 KRW |
67.0600 KRW |
63.7000 KRW |
| 2025-12-02 |
63.9253 KRW |
251,169.1203 |
64.2300 KRW |
63.0600 KRW |
64.6800 KRW |
64.3600 KRW |
| 2025-12-01 |
63.3573 KRW |
1,462,148.3324 |
64.9700 KRW |
61.5400 KRW |
67.7200 KRW |
61.5900 KRW |
| 2025-11-30 |
67.7458 KRW |
1,797,326.4481 |
71.6800 KRW |
66.0000 KRW |
71.9800 KRW |
66.3700 KRW |
| 2025-11-29 |
88.3906 KRW |
63,029,590.2117 |
80.0400 KRW |
69.0000 KRW |
102.0000 KRW |
71.3800 KRW |
| 2025-11-28 |
76.6285 KRW |
18,735,719.9299 |
65.2800 KRW |
63.6500 KRW |
88.1300 KRW |
76.8700 KRW |
| 2025-11-27 |
65.0068 KRW |
43,880.3272 |
65.0100 KRW |
64.8500 KRW |
65.2500 KRW |
64.8800 KRW |
| 2025-11-26 |
64.9329 KRW |
112,548.7593 |
65.2100 KRW |
64.6200 KRW |
65.3400 KRW |
65.2700 KRW |
| 2025-11-25 |
64.6247 KRW |
21,404.7644 |
64.9900 KRW |
64.4100 KRW |
65.2300 KRW |
65.2300 KRW |
| 2025-11-24 |
64.3947 KRW |
59,628.2035 |
63.7500 KRW |
62.8900 KRW |
64.8200 KRW |
64.2400 KRW |
| 2025-11-23 |
64.7910 KRW |
44,451.4840 |
65.5200 KRW |
64.2300 KRW |
65.5200 KRW |
64.2300 KRW |
| 2025-11-22 |
61.9468 KRW |
130,490.9354 |
62.6400 KRW |
61.5100 KRW |
62.7100 KRW |
61.8700 KRW |
| 2025-11-21 |
61.6783 KRW |
193,374.1954 |
63.2600 KRW |
60.5500 KRW |
63.3200 KRW |
62.2700 KRW |
| 2025-11-20 |
71.0063 KRW |
295,380.6262 |
73.4200 KRW |
69.4100 KRW |
73.6200 KRW |
69.4500 KRW |
| 2025-11-19 |
70.9432 KRW |
467,268.2729 |
72.9800 KRW |
69.4000 KRW |
73.4100 KRW |
70.7600 KRW |
| 2025-11-18 |
71.8365 KRW |
267,182.1521 |
70.5900 KRW |
70.5900 KRW |
72.9900 KRW |
71.8000 KRW |
| 2025-11-17 |
75.0296 KRW |
137,178.6599 |
77.4500 KRW |
73.0300 KRW |
77.4500 KRW |
74.0200 KRW |
| 2025-11-16 |
77.2969 KRW |
376,151.2322 |
77.3700 KRW |
76.0000 KRW |
78.4800 KRW |
76.9500 KRW |
| 2025-11-15 |
79.3162 KRW |
82,027.3473 |
78.1000 KRW |
77.1900 KRW |
79.6200 KRW |
78.2700 KRW |
| 2025-11-14 |
78.3543 KRW |
542,841.2070 |
77.9700 KRW |
75.9000 KRW |
81.0000 KRW |
78.9800 KRW |
| 2025-11-13 |
80.0585 KRW |
851,575.4905 |
82.9200 KRW |
78.5000 KRW |
83.0800 KRW |
79.9800 KRW |
| 2025-11-12 |
82.0144 KRW |
410,543.3735 |
84.4700 KRW |
80.7900 KRW |
84.4700 KRW |
82.7800 KRW |
| 2025-11-11 |
90.3978 KRW |
6,442,209.1304 |
87.7900 KRW |
84.0000 KRW |
97.1900 KRW |
84.0100 KRW |
| 2025-11-10 |
91.6025 KRW |
2,125,782.3304 |
94.6500 KRW |
88.0800 KRW |
95.1100 KRW |
91.4000 KRW |
| 2025-11-09 |
91.0751 KRW |
630,858.8372 |
88.7700 KRW |
88.7700 KRW |
93.7100 KRW |
90.2500 KRW |
| 2025-11-08 |
85.4451 KRW |
81,650.6884 |
85.5200 KRW |
84.9700 KRW |
87.1400 KRW |
87.1400 KRW |
| 2025-11-07 |
86.6051 KRW |
511,620.4773 |
83.9900 KRW |
82.7300 KRW |
88.4400 KRW |
87.4700 KRW |
| 2025-11-06 |
82.6509 KRW |
1,701,974.2654 |
81.3500 KRW |
80.0800 KRW |
85.3700 KRW |
82.7100 KRW |
| 2025-11-05 |
81.7880 KRW |
268,950.9020 |
81.7900 KRW |
80.9900 KRW |
83.5600 KRW |
81.3800 KRW |
| 2025-11-04 |
84.2108 KRW |
260,918.4190 |
86.8500 KRW |
82.5000 KRW |
87.1200 KRW |
83.7400 KRW |