Register for streaming realtime charts, analysis tools, and prices.
BTCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 81,187,000.00 | -661,000.00 | -0.81% | 81,781,000.00 | 83,421,000.00 | 81,010,000.00 | 245.00 |
| Jul 10 2024 | 81,848,000.00 | -222,000.00 | -0.27% | 82,015,000.00 | 83,815,000.00 | 81,131,000.00 | 239.00 |
| Jul 09 2024 | 82,070,000.00 | 1,632,000.00 | 2.03% | 80,396,000.00 | 82,278,000.00 | 80,019,000.00 | 281.00 |
| Jul 08 2024 | 80,438,000.00 | 839,000.00 | 1.05% | 79,300,000.00 | 82,272,000.00 | 77,909,000.00 | 266.00 |
| Jul 07 2024 | 79,599,000.00 | -3,187,000.00 | -3.85% | 82,870,000.00 | 82,897,000.00 | 79,281,000.00 | 237.00 |
| Jul 06 2024 | 82,786,000.00 | 1,600,000.00 | 1.97% | 81,175,000.00 | 83,200,000.00 | 79,950,000.00 | 227.00 |
| Jul 05 2024 | 81,186,000.00 | -606,000.00 | -0.74% | 81,860,000.00 | 82,426,000.00 | 77,490,000.00 | 263.00 |
| Jul 04 2024 | 81,792,000.00 | -3,631,000.00 | -4.25% | 85,365,000.00 | 85,592,000.00 | 81,233,000.00 | 248.00 |
| Jul 03 2024 | 85,423,000.00 | -1,888,000.00 | -2.16% | 87,380,000.00 | 87,600,000.00 | 84,524,000.00 | 184.00 |
| Jul 02 2024 | 87,311,000.00 | -991,000.00 | -1.12% | 88,337,000.00 | 88,845,000.00 | 87,000,000.00 | 201.00 |
| Jul 01 2024 | 88,302,000.00 | 202,000.00 | 0.23% | 87,970,000.00 | 89,574,000.00 | 87,652,000.00 | 247.00 |
| Jun 30 2024 | 88,100,000.00 | 2,334,000.00 | 2.72% | 85,765,000.00 | 88,368,000.00 | 85,375,000.00 | 167.00 |
| Jun 29 2024 | 85,766,000.00 | 577,000.00 | 0.68% | 85,120,000.00 | 86,000,000.00 | 85,102,000.00 | 176.00 |
| Jun 28 2024 | 85,189,000.00 | -1,669,000.00 | -1.92% | 86,883,000.00 | 87,434,000.00 | 84,787,000.00 | 209.00 |
| Jun 27 2024 | 86,858,000.00 | 869,000.00 | 1.01% | 86,027,000.00 | 87,817,000.00 | 85,430,000.00 | 231.00 |
| Jun 26 2024 | 85,989,000.00 | -1,409,000.00 | -1.61% | 87,460,000.00 | 88,192,000.00 | 85,943,000.00 | 196.00 |
| Jun 25 2024 | 87,398,000.00 | 1,820,000.00 | 2.13% | 85,507,000.00 | 87,950,000.00 | 85,048,000.00 | 247.00 |
| Jun 24 2024 | 85,578,000.00 | -3,635,000.00 | -4.07% | 89,195,000.00 | 89,401,000.00 | 83,163,000.00 | 229.00 |
| Jun 23 2024 | 89,213,000.00 | -1,664,000.00 | -1.83% | 90,904,000.00 | 91,283,000.00 | 89,210,000.00 | 147.00 |
| Jun 22 2024 | 90,877,000.00 | 568,000.00 | 0.63% | 90,395,000.00 | 91,086,000.00 | 90,153,000.00 | 143.00 |
| Jun 21 2024 | 90,309,000.00 | -1,470,000.00 | -1.60% | 91,781,000.00 | 91,998,000.00 | 89,518,000.00 | 194.00 |
| Jun 20 2024 | 91,779,000.00 | 205,000.00 | 0.22% | 91,573,000.00 | 93,500,000.00 | 91,511,000.00 | 200.00 |
| Jun 19 2024 | 91,574,000.00 | -125,000.00 | -0.14% | 91,600,000.00 | 92,653,000.00 | 91,180,000.00 | 187.00 |
| Jun 18 2024 | 91,699,000.00 | -1,799,000.00 | -1.92% | 93,620,000.00 | 93,682,000.00 | 90,724,000.00 | 163.00 |
| Jun 17 2024 | 93,498,000.00 | -736,000.00 | -0.78% | 94,195,000.00 | 94,438,000.00 | 91,665,000.00 | 184.00 |
| Jun 16 2024 | 94,234,000.00 | 322,000.00 | 0.34% | 93,908,000.00 | 94,689,000.00 | 93,634,000.00 | 151.00 |
| Jun 15 2024 | 93,912,000.00 | -85,000.00 | -0.09% | 93,935,000.00 | 94,223,000.00 | 93,559,000.00 | 150.00 |
| Jun 14 2024 | 93,997,000.00 | -728,000.00 | -0.77% | 94,615,000.00 | 95,201,000.00 | 93,001,000.00 | 196.00 |
| Jun 13 2024 | 94,725,000.00 | -1,220,000.00 | -1.27% | 95,950,000.00 | 96,151,000.00 | 94,109,000.00 | 193.00 |
| Jun 12 2024 | 95,945,000.00 | 541,000.00 | 0.57% | 95,310,000.00 | 98,170,000.00 | 94,541,000.00 | 247.00 |
| Jun 11 2024 | 95,404,000.00 | -1,873,000.00 | -1.93% | 97,150,000.00 | 97,350,000.00 | 93,853,000.00 | 211.00 |
| Jun 10 2024 | 97,277,000.00 | -713,000.00 | -0.73% | 98,000,000.00 | 98,008,000.00 | 96,987,000.00 | 185.00 |
| Jun 09 2024 | 97,990,000.00 | -161,000.00 | -0.16% | 98,128,000.00 | 98,354,000.00 | 97,797,000.00 | 172.00 |
| Jun 08 2024 | 98,151,000.00 | 171,000.00 | 0.17% | 97,940,000.00 | 98,276,000.00 | 97,790,000.00 | 163.00 |
| Jun 07 2024 | 97,980,000.00 | -356,000.00 | -0.36% | 98,343,000.00 | 99,640,000.00 | 97,307,000.00 | 200.00 |
| Jun 06 2024 | 98,336,000.00 | -38,000.00 | -0.04% | 98,398,000.00 | 99,384,000.00 | 98,059,000.00 | 205.00 |
| Jun 05 2024 | 98,374,000.00 | 781,000.00 | 0.80% | 97,562,000.00 | 98,950,000.00 | 97,294,000.00 | 245.00 |
| Jun 04 2024 | 97,593,000.00 | 1,594,000.00 | 1.66% | 96,000,000.00 | 97,899,000.00 | 95,533,000.00 | 215.00 |
| Jun 03 2024 | 95,999,000.00 | 987,000.00 | 1.04% | 94,980,000.00 | 97,314,000.00 | 94,829,000.00 | 211.00 |
| Jun 02 2024 | 95,012,000.00 | 293,000.00 | 0.31% | 94,761,000.00 | 95,603,000.00 | 94,502,000.00 | 179.00 |
| Jun 01 2024 | 94,719,000.00 | 180,000.00 | 0.19% | 94,441,000.00 | 94,850,000.00 | 94,366,000.00 | 153.00 |
| May 31 2024 | 94,539,000.00 | -477,000.00 | -0.50% | 95,045,000.00 | 95,937,000.00 | 93,761,000.00 | 222.00 |
| May 30 2024 | 95,016,000.00 | 1,105,000.00 | 1.18% | 93,960,000.00 | 96,105,000.00 | 93,647,000.00 | 239.00 |
| May 29 2024 | 93,911,000.00 | -675,000.00 | -0.71% | 94,599,000.00 | 95,232,000.00 | 93,443,000.00 | 201.00 |
| May 28 2024 | 94,586,000.00 | -1,567,000.00 | -1.63% | 95,984,000.00 | 96,050,000.00 | 93,700,000.00 | 232.00 |
| May 27 2024 | 96,153,000.00 | 537,000.00 | 0.56% | 95,622,000.00 | 97,317,000.00 | 95,116,000.00 | 229.00 |
| May 26 2024 | 95,616,000.00 | -531,000.00 | -0.55% | 96,356,000.00 | 96,552,000.00 | 95,410,000.00 | 225.00 |
| May 25 2024 | 96,147,000.00 | 893,000.00 | 0.94% | 95,246,000.00 | 96,561,000.00 | 95,222,000.00 | 224.00 |
| May 24 2024 | 95,254,000.00 | 353,000.00 | 0.37% | 94,768,000.00 | 96,150,000.00 | 93,318,000.00 | 227.00 |
| May 23 2024 | 94,901,000.00 | -519,000.00 | -0.54% | 95,397,000.00 | 96,830,000.00 | 93,135,000.00 | 258.00 |
| May 22 2024 | 95,420,000.00 | -1,377,000.00 | -1.42% | 96,715,000.00 | 96,963,000.00 | 94,700,000.00 | 217.00 |
| May 21 2024 | 96,797,000.00 | -378,000.00 | -0.39% | 97,371,000.00 | 98,150,000.00 | 95,588,000.00 | 232.00 |
| May 20 2024 | 97,175,000.00 | 4,948,000.00 | 5.37% | 92,253,000.00 | 97,204,000.00 | 91,938,000.00 | 296.00 |
| May 19 2024 | 92,227,000.00 | -877,000.00 | -0.94% | 93,113,000.00 | 93,990,000.00 | 91,889,000.00 | 236.00 |
| May 18 2024 | 93,104,000.00 | 476,000.00 | 0.51% | 92,550,000.00 | 93,497,000.00 | 92,351,000.00 | 226.00 |
| May 17 2024 | 92,628,000.00 | 1,828,000.00 | 2.01% | 90,929,000.00 | 93,119,000.00 | 90,736,000.00 | 256.00 |
| May 16 2024 | 90,800,000.00 | -1,321,000.00 | -1.43% | 92,337,000.00 | 92,571,000.00 | 90,250,000.00 | 282.00 |
| May 15 2024 | 92,121,000.00 | 5,553,000.00 | 6.41% | 86,524,000.00 | 92,309,000.00 | 86,200,000.00 | 290.00 |
| May 14 2024 | 86,568,000.00 | -1,405,000.00 | -1.60% | 87,996,000.00 | 88,180,000.00 | 85,900,000.00 | 251.00 |
| May 13 2024 | 87,973,000.00 | 1,403,000.00 | 1.62% | 86,693,000.00 | 88,463,000.00 | 85,444,000.00 | 280.00 |
| May 12 2024 | 86,570,000.00 | 774,000.00 | 0.90% | 85,870,000.00 | 86,953,000.00 | 85,618,000.00 | 204.00 |
| May 11 2024 | 85,796,000.00 | -31,000.00 | -0.04% | 85,937,000.00 | 86,500,000.00 | 85,210,000.00 | 196.00 |
| May 10 2024 | 85,827,000.00 | -2,314,000.00 | -2.63% | 88,054,000.00 | 88,472,000.00 | 85,250,000.00 | 264.00 |
| May 09 2024 | 88,141,000.00 | 2,188,000.00 | 2.55% | 85,781,000.00 | 88,479,000.00 | 85,100,000.00 | 292.00 |
| May 08 2024 | 85,953,000.00 | -1,593,000.00 | -1.82% | 87,742,000.00 | 88,539,000.00 | 85,150,000.00 | 280.00 |
| May 07 2024 | 87,546,000.00 | -1,267,000.00 | -1.43% | 88,615,000.00 | 90,066,000.00 | 87,530,000.00 | 272.00 |
| May 06 2024 | 88,813,000.00 | -1,306,000.00 | -1.45% | 90,040,000.00 | 91,573,000.00 | 88,501,000.00 | 259.00 |
| May 05 2024 | 90,119,000.00 | -209,000.00 | -0.23% | 90,496,000.00 | 90,699,000.00 | 88,401,000.00 | 231.00 |
| May 04 2024 | 90,328,000.00 | 1,257,000.00 | 1.41% | 89,310,000.00 | 90,897,000.00 | 88,050,000.00 | 293.00 |
| May 03 2024 | 89,071,000.00 | 5,853,000.00 | 7.03% | 83,177,000.00 | 89,789,000.00 | 82,852,000.00 | 339.00 |
| May 02 2024 | 83,218,000.00 | 61,000.00 | 0.07% | 83,495,000.00 | 83,997,000.00 | 80,603,000.00 | 332.00 |
| May 01 2024 | 83,157,000.00 | -3,868,000.00 | -4.44% | 87,300,000.00 | 87,350,000.00 | 80,340,000.00 | 344.00 |
| Apr 30 2024 | 87,025,000.00 | -4,197,000.00 | -4.60% | 91,265,000.00 | 92,484,000.00 | 85,770,000.00 | 257.00 |
| Apr 29 2024 | 91,222,000.00 | 669,000.00 | 0.74% | 90,530,000.00 | 91,997,000.00 | 88,501,000.00 | 237.00 |
| Apr 28 2024 | 90,553,000.00 | -928,000.00 | -1.01% | 91,589,000.00 | 92,604,000.00 | 90,155,000.00 | 191.00 |
| Apr 27 2024 | 91,481,000.00 | -488,000.00 | -0.53% | 91,921,000.00 | 92,104,000.00 | 90,345,000.00 | 183.00 |
| Apr 26 2024 | 91,969,000.00 | -741,000.00 | -0.80% | 92,867,000.00 | 92,971,000.00 | 91,467,000.00 | 213.00 |
| Apr 25 2024 | 92,710,000.00 | -905,000.00 | -0.97% | 93,372,000.00 | 94,248,000.00 | 91,317,000.00 | 229.00 |
| Apr 24 2024 | 93,615,000.00 | -2,457,000.00 | -2.56% | 96,274,000.00 | 96,618,000.00 | 92,832,000.00 | 213.00 |
| Apr 23 2024 | 96,072,000.00 | -1,120,000.00 | -1.15% | 97,214,000.00 | 97,584,000.00 | 95,303,000.00 | 264.00 |
| Apr 22 2024 | 97,192,000.00 | 2,288,000.00 | 2.41% | 94,967,000.00 | 97,553,000.00 | 94,628,000.00 | 254.00 |
| Apr 21 2024 | 94,904,000.00 | 54,000.00 | 0.06% | 94,699,000.00 | 95,974,000.00 | 94,346,000.00 | 216.00 |
| Apr 20 2024 | 94,850,000.00 | 1,270,000.00 | 1.36% | 93,235,000.00 | 95,558,000.00 | 93,001,000.00 | 221.00 |
| Apr 19 2024 | 93,580,000.00 | 179,000.00 | 0.19% | 93,355,000.00 | 95,864,000.00 | 88,794,000.00 | 321.00 |
| Apr 18 2024 | 93,401,000.00 | 2,039,000.00 | 2.23% | 91,335,000.00 | 94,048,000.00 | 90,020,000.00 | 285.00 |
| Apr 17 2024 | 91,362,000.00 | -4,215,000.00 | -4.41% | 95,515,000.00 | 96,332,000.00 | 90,387,000.00 | 253.00 |
| Apr 16 2024 | 95,577,000.00 | -1,067,000.00 | -1.10% | 96,378,000.00 | 96,799,000.00 | 93,670,000.00 | 240.00 |
| Apr 15 2024 | 96,644,000.00 | -2,357,000.00 | -2.38% | 98,601,000.00 | 99,352,000.00 | 96,000,000.00 | 277.00 |
| Apr 14 2024 | 99,001,000.00 | 2,242,000.00 | 2.32% | 97,770,000.00 | 99,100,000.00 | 95,425,000.00 | 290.00 |
| Apr 13 2024 | 96,759,000.00 | -3,041,000.00 | -3.05% | 99,560,000.00 | 100,550,000.00 | 95,118,000.00 | 226.00 |
