Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BTCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 94,582,000.00 | -1,268,000.00 | -1.32% | 95,827,000.00 | 96,027,000.00 | 94,000,000.00 | 4.00 |
| Jun 12 2024 | 95,850,000.00 | 461,000.00 | 0.48% | 95,256,000.00 | 98,042,000.00 | 94,451,000.00 | 6.00 |
| Jun 11 2024 | 95,389,000.00 | -1,782,000.00 | -1.83% | 97,209,000.00 | 97,248,000.00 | 93,744,000.00 | 5.00 |
| Jun 10 2024 | 97,171,000.00 | -759,000.00 | -0.78% | 97,914,000.00 | 97,942,000.00 | 96,907,000.00 | 4.00 |
| Jun 09 2024 | 97,930,000.00 | -116,000.00 | -0.12% | 98,030,000.00 | 98,194,000.00 | 97,653,000.00 | 4.00 |
| Jun 08 2024 | 98,046,000.00 | 65,000.00 | 0.07% | 97,850,000.00 | 98,110,000.00 | 97,690,000.00 | 5.00 |
| Jun 07 2024 | 97,981,000.00 | -351,000.00 | -0.36% | 98,317,000.00 | 99,635,000.00 | 97,228,000.00 | 6.00 |
| Jun 06 2024 | 98,332,000.00 | -17,000.00 | -0.02% | 98,373,000.00 | 99,235,000.00 | 98,137,000.00 | 5.00 |
| Jun 05 2024 | 98,349,000.00 | 749,000.00 | 0.77% | 97,597,000.00 | 98,994,000.00 | 97,436,000.00 | 5.00 |
| Jun 04 2024 | 97,600,000.00 | 1,652,000.00 | 1.72% | 95,964,000.00 | 97,923,000.00 | 95,447,000.00 | 4.00 |
| Jun 03 2024 | 95,948,000.00 | 928,000.00 | 0.98% | 95,017,000.00 | 97,260,000.00 | 94,840,000.00 | 6.00 |
| Jun 02 2024 | 95,020,000.00 | 246,000.00 | 0.26% | 94,780,000.00 | 95,550,000.00 | 94,446,000.00 | 4.00 |
| Jun 01 2024 | 94,774,000.00 | 255,000.00 | 0.27% | 94,489,000.00 | 94,807,000.00 | 94,393,000.00 | 2.00 |
| May 31 2024 | 94,519,000.00 | -502,000.00 | -0.53% | 95,010,000.00 | 95,902,000.00 | 93,669,000.00 | 4.00 |
| May 30 2024 | 95,021,000.00 | 1,170,000.00 | 1.25% | 93,845,000.00 | 96,100,000.00 | 93,678,000.00 | 3.00 |
| May 29 2024 | 93,851,000.00 | -753,000.00 | -0.80% | 94,601,000.00 | 95,218,000.00 | 93,293,000.00 | 5.00 |
| May 28 2024 | 94,604,000.00 | -1,437,000.00 | -1.50% | 95,990,000.00 | 96,050,000.00 | 93,672,000.00 | 4.00 |
| May 27 2024 | 96,041,000.00 | 514,000.00 | 0.54% | 95,527,000.00 | 97,357,000.00 | 95,056,000.00 | 8.00 |
| May 26 2024 | 95,527,000.00 | -639,000.00 | -0.66% | 96,253,000.00 | 96,488,000.00 | 95,331,000.00 | 2.00 |
| May 25 2024 | 96,166,000.00 | 898,000.00 | 0.94% | 95,230,000.00 | 96,511,000.00 | 95,201,000.00 | 5.00 |
| May 24 2024 | 95,268,000.00 | 437,000.00 | 0.46% | 94,746,000.00 | 96,075,000.00 | 93,260,000.00 | 5.00 |
| May 23 2024 | 94,831,000.00 | -576,000.00 | -0.60% | 95,479,000.00 | 96,748,000.00 | 92,911,000.00 | 5.00 |
| May 22 2024 | 95,407,000.00 | -1,374,000.00 | -1.42% | 96,799,000.00 | 96,917,000.00 | 94,926,000.00 | 6.00 |
| May 21 2024 | 96,781,000.00 | -619,000.00 | -0.64% | 97,470,000.00 | 98,112,000.00 | 95,492,000.00 | 4.00 |
| May 20 2024 | 97,400,000.00 | 5,258,000.00 | 5.71% | 92,112,000.00 | 97,400,000.00 | 91,840,000.00 | 4.00 |
| May 19 2024 | 92,142,000.00 | -872,000.00 | -0.94% | 93,084,000.00 | 93,871,000.00 | 91,776,000.00 | 6.00 |
| May 18 2024 | 93,014,000.00 | 394,000.00 | 0.43% | 92,613,000.00 | 93,430,000.00 | 92,359,000.00 | 4.00 |
| May 17 2024 | 92,620,000.00 | 1,927,000.00 | 2.12% | 90,787,000.00 | 92,978,000.00 | 90,647,000.00 | 6.00 |
| May 16 2024 | 90,693,000.00 | -1,409,000.00 | -1.53% | 92,288,000.00 | 92,700,000.00 | 90,145,000.00 | 6.00 |
| May 15 2024 | 92,102,000.00 | 5,652,000.00 | 6.54% | 86,401,000.00 | 92,326,000.00 | 86,263,000.00 | 5.00 |
| May 14 2024 | 86,450,000.00 | -1,428,000.00 | -1.62% | 87,878,000.00 | 88,195,000.00 | 85,773,000.00 | 3.00 |
| May 13 2024 | 87,878,000.00 | 1,389,000.00 | 1.61% | 86,600,000.00 | 88,324,000.00 | 85,304,000.00 | 6.00 |
| May 12 2024 | 86,489,000.00 | 773,000.00 | 0.90% | 85,750,000.00 | 86,920,000.00 | 85,636,000.00 | 4.00 |
| May 11 2024 | 85,716,000.00 | -34,000.00 | -0.04% | 85,826,000.00 | 86,404,000.00 | 85,220,000.00 | 4.00 |
| May 10 2024 | 85,750,000.00 | -2,321,000.00 | -2.64% | 87,950,000.00 | 88,379,000.00 | 85,042,000.00 | 5.00 |
| May 09 2024 | 88,071,000.00 | 2,288,000.00 | 2.67% | 85,720,000.00 | 88,382,000.00 | 85,043,000.00 | 6.00 |
| May 08 2024 | 85,783,000.00 | -1,742,000.00 | -1.99% | 87,572,000.00 | 88,350,000.00 | 85,145,000.00 | 6.00 |
| May 07 2024 | 87,525,000.00 | -1,136,000.00 | -1.28% | 88,712,000.00 | 89,970,000.00 | 87,525,000.00 | 4.00 |
| May 06 2024 | 88,661,000.00 | -1,375,000.00 | -1.53% | 90,128,000.00 | 91,474,000.00 | 88,506,000.00 | 4.00 |
| May 05 2024 | 90,036,000.00 | -203,000.00 | -0.22% | 90,318,000.00 | 90,689,000.00 | 88,518,000.00 | 4.00 |
| May 04 2024 | 90,239,000.00 | 1,106,000.00 | 1.24% | 89,176,000.00 | 90,870,000.00 | 88,090,000.00 | 7.00 |
| May 03 2024 | 89,133,000.00 | 6,071,000.00 | 7.31% | 83,119,000.00 | 89,614,000.00 | 82,835,000.00 | 5.00 |
| May 02 2024 | 83,062,000.00 | -291,000.00 | -0.35% | 83,426,000.00 | 83,883,000.00 | 80,640,000.00 | 6.00 |
| May 01 2024 | 83,353,000.00 | -3,588,000.00 | -4.13% | 87,160,000.00 | 87,272,000.00 | 80,257,000.00 | 7.00 |
| Apr 30 2024 | 86,941,000.00 | -4,255,000.00 | -4.67% | 91,194,000.00 | 92,250,000.00 | 85,691,000.00 | 4.00 |
| Apr 29 2024 | 91,196,000.00 | 860,000.00 | 0.95% | 90,416,000.00 | 91,852,000.00 | 88,388,000.00 | 4.00 |
| Apr 28 2024 | 90,336,000.00 | -1,063,000.00 | -1.16% | 91,490,000.00 | 92,500,000.00 | 90,100,000.00 | 5.00 |
| Apr 27 2024 | 91,399,000.00 | -485,000.00 | -0.53% | 91,880,000.00 | 91,993,000.00 | 90,316,000.00 | 4.00 |
| Apr 26 2024 | 91,884,000.00 | -756,000.00 | -0.82% | 92,733,000.00 | 92,857,000.00 | 91,328,000.00 | 3.00 |
| Apr 25 2024 | 92,640,000.00 | -650,000.00 | -0.70% | 93,258,000.00 | 94,054,000.00 | 91,030,000.00 | 4.00 |
| Apr 24 2024 | 93,290,000.00 | -2,660,000.00 | -2.77% | 96,141,000.00 | 96,427,000.00 | 92,568,000.00 | 5.00 |
| Apr 23 2024 | 95,950,000.00 | -1,126,000.00 | -1.16% | 97,101,000.00 | 97,433,000.00 | 95,278,000.00 | 4.00 |
| Apr 22 2024 | 97,076,000.00 | 2,311,000.00 | 2.44% | 94,816,000.00 | 97,477,000.00 | 94,450,000.00 | 5.00 |
| Apr 21 2024 | 94,765,000.00 | -171,000.00 | -0.18% | 94,712,000.00 | 95,898,000.00 | 94,128,000.00 | 4.00 |
| Apr 20 2024 | 94,936,000.00 | 1,636,000.00 | 1.75% | 93,200,000.00 | 95,514,000.00 | 92,915,000.00 | 6.00 |
| Apr 19 2024 | 93,300,000.00 | 41,000.00 | 0.04% | 93,156,000.00 | 95,819,000.00 | 88,871,000.00 | 6.00 |
| Apr 18 2024 | 93,259,000.00 | 2,086,000.00 | 2.29% | 91,110,000.00 | 94,092,000.00 | 89,853,000.00 | 8.00 |
| Apr 17 2024 | 91,173,000.00 | -4,212,000.00 | -4.42% | 95,369,000.00 | 96,059,000.00 | 90,044,000.00 | 5.00 |
| Apr 16 2024 | 95,385,000.00 | -904,000.00 | -0.94% | 96,123,000.00 | 96,523,000.00 | 93,210,000.00 | 6.00 |
| Apr 15 2024 | 96,289,000.00 | -2,661,000.00 | -2.69% | 98,685,000.00 | 99,247,000.00 | 95,441,000.00 | 6.00 |
| Apr 14 2024 | 98,950,000.00 | 1,940,000.00 | 2.00% | 97,427,000.00 | 99,089,000.00 | 95,216,000.00 | 6.00 |
| Apr 13 2024 | 97,010,000.00 | -2,624,000.00 | -2.63% | 99,456,000.00 | 100,351,000.00 | 95,015,000.00 | 8.00 |
| Apr 12 2024 | 99,634,000.00 | -794,000.00 | -0.79% | 100,418,000.00 | 101,285,000.00 | 98,829,000.00 | 5.00 |
| Apr 11 2024 | 100,428,000.00 | -273,000.00 | -0.27% | 100,680,000.00 | 101,288,000.00 | 99,933,000.00 | 5.00 |
| Apr 10 2024 | 100,701,000.00 | 1,364,000.00 | 1.37% | 99,267,000.00 | 101,499,000.00 | 97,515,000.00 | 5.00 |
| Apr 09 2024 | 99,337,000.00 | -2,687,000.00 | -2.63% | 102,159,000.00 | 102,300,000.00 | 98,272,000.00 | 5.00 |
| Apr 08 2024 | 102,024,000.00 | 2,612,000.00 | 2.63% | 99,403,000.00 | 102,953,000.00 | 99,153,000.00 | 4.00 |
| Apr 07 2024 | 99,412,000.00 | 318,000.00 | 0.32% | 99,200,000.00 | 100,318,000.00 | 99,099,000.00 | 4.00 |
| Apr 06 2024 | 99,094,000.00 | 698,000.00 | 0.71% | 98,295,000.00 | 99,899,000.00 | 97,679,000.00 | 4.00 |
| Apr 05 2024 | 98,396,000.00 | -818,000.00 | -0.82% | 99,193,000.00 | 99,402,000.00 | 96,678,000.00 | 5.00 |
| Apr 04 2024 | 99,214,000.00 | 2,945,000.00 | 3.06% | 96,128,000.00 | 99,722,000.00 | 95,271,000.00 | 5.00 |
| Apr 03 2024 | 96,269,000.00 | 246,000.00 | 0.26% | 96,099,000.00 | 96,894,000.00 | 94,664,000.00 | 5.00 |
| Apr 02 2024 | 96,023,000.00 | -4,027,000.00 | -4.02% | 99,991,000.00 | 99,991,000.00 | 94,700,000.00 | 5.00 |
| Apr 01 2024 | 100,050,000.00 | -970,000.00 | -0.96% | 101,017,000.00 | 101,017,000.00 | 98,570,000.00 | 5.00 |
| Mar 31 2024 | 101,020,000.00 | 1,229,000.00 | 1.23% | 99,791,000.00 | 101,020,000.00 | 99,791,000.00 | 3.00 |
| Mar 30 2024 | 99,791,000.00 | 40,000.00 | 0.04% | 99,728,000.00 | 100,167,000.00 | 99,502,000.00 | 5.00 |
| Mar 29 2024 | 99,751,000.00 | -1,030,000.00 | -1.02% | 100,900,000.00 | 100,900,000.00 | 99,003,000.00 | 3.00 |
| Mar 28 2024 | 100,781,000.00 | 904,000.00 | 0.91% | 99,751,000.00 | 101,565,000.00 | 99,246,000.00 | 3.00 |
| Mar 27 2024 | 99,877,000.00 | -133,000.00 | -0.13% | 100,009,000.00 | 101,776,000.00 | 98,698,000.00 | 4.00 |
| Mar 26 2024 | 100,010,000.00 | 660,000.00 | 0.66% | 99,214,000.00 | 100,698,000.00 | 98,991,000.00 | 4.00 |
| Mar 25 2024 | 99,350,000.00 | 2,686,000.00 | 2.78% | 96,591,000.00 | 100,452,000.00 | 95,551,000.00 | 4.00 |
| Mar 24 2024 | 96,664,000.00 | 3,723,000.00 | 4.01% | 93,083,000.00 | 97,113,000.00 | 92,881,000.00 | 3.00 |
| Mar 23 2024 | 92,941,000.00 | -201,000.00 | -0.22% | 93,172,000.00 | 95,303,000.00 | 92,207,000.00 | 4.00 |
| Mar 22 2024 | 93,142,000.00 | -1,795,000.00 | -1.89% | 94,923,000.00 | 95,745,000.00 | 91,730,000.00 | 6.00 |
| Mar 21 2024 | 94,937,000.00 | -4,278,000.00 | -4.31% | 99,115,000.00 | 99,181,000.00 | 94,381,000.00 | 4.00 |
| Mar 20 2024 | 99,215,000.00 | 7,458,000.00 | 8.13% | 92,168,000.00 | 99,817,000.00 | 89,524,000.00 | 6.00 |
| Mar 19 2024 | 91,757,000.00 | -7,067,000.00 | -7.15% | 98,800,000.00 | 99,306,000.00 | 91,283,000.00 | 8.00 |
| Mar 18 2024 | 98,824,000.00 | -989,000.00 | -0.99% | 99,770,000.00 | 99,790,000.00 | 97,420,000.00 | 4.00 |
| Mar 17 2024 | 99,813,000.00 | 3,565,000.00 | 3.70% | 96,461,000.00 | 99,813,000.00 | 94,357,000.00 | 4.00 |
| Mar 16 2024 | 96,248,000.00 | -4,466,000.00 | -4.43% | 100,698,000.00 | 101,800,000.00 | 95,306,000.00 | 4.00 |
