Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1,058.5377 KRW |
2,127,816.9337 |
978.0000 KRW |
963.0000 KRW |
1,116.0000 KRW |
1,017.0000 KRW |
| 2025-12-04 |
982.4838 KRW |
74,898.1961 |
978.0000 KRW |
963.0000 KRW |
1,000.0000 KRW |
977.0000 KRW |
| 2025-12-03 |
992.0088 KRW |
9,514.5120 |
987.0000 KRW |
979.0000 KRW |
1,002.0000 KRW |
1,002.0000 KRW |
| 2025-12-02 |
994.8031 KRW |
54,815.9490 |
980.0000 KRW |
974.0000 KRW |
1,014.0000 KRW |
977.0000 KRW |
| 2025-12-01 |
925.7037 KRW |
76,741.7834 |
917.0000 KRW |
904.0000 KRW |
958.0000 KRW |
954.0000 KRW |
| 2025-11-30 |
1,047.0222 KRW |
35,964.2427 |
1,046.0000 KRW |
1,038.0000 KRW |
1,052.0000 KRW |
1,038.0000 KRW |
| 2025-11-29 |
1,056.9908 KRW |
37,658.2669 |
1,061.0000 KRW |
1,045.0000 KRW |
1,068.0000 KRW |
1,060.0000 KRW |
| 2025-11-28 |
1,064.5857 KRW |
78,393.5742 |
1,082.0000 KRW |
1,054.0000 KRW |
1,092.0000 KRW |
1,068.0000 KRW |
| 2025-11-27 |
1,074.1333 KRW |
131,750.0875 |
1,073.0000 KRW |
1,061.0000 KRW |
1,083.0000 KRW |
1,069.0000 KRW |
| 2025-11-26 |
1,086.1920 KRW |
263,062.6490 |
1,038.0000 KRW |
1,037.0000 KRW |
1,129.0000 KRW |
1,098.0000 KRW |
| 2025-11-25 |
1,156.3562 KRW |
2,284,601.7339 |
1,027.0000 KRW |
1,012.0000 KRW |
1,221.0000 KRW |
1,140.0000 KRW |
| 2025-11-24 |
989.3013 KRW |
72,108.2211 |
978.0000 KRW |
969.0000 KRW |
1,010.0000 KRW |
994.0000 KRW |
| 2025-11-23 |
994.2311 KRW |
58,710.4040 |
988.0000 KRW |
985.0000 KRW |
1,010.0000 KRW |
987.0000 KRW |
| 2025-11-22 |
955.3704 KRW |
21,028.0482 |
962.0000 KRW |
942.0000 KRW |
963.0000 KRW |
944.0000 KRW |
| 2025-11-21 |
997.5735 KRW |
228,324.0132 |
1,007.0000 KRW |
979.0000 KRW |
1,029.0000 KRW |
1,020.0000 KRW |
| 2025-11-20 |
1,113.3610 KRW |
302,622.6909 |
1,143.0000 KRW |
1,078.0000 KRW |
1,148.0000 KRW |
1,092.0000 KRW |
| 2025-11-19 |
1,125.2044 KRW |
314,616.7439 |
1,139.0000 KRW |
1,099.0000 KRW |
1,155.0000 KRW |
1,108.0000 KRW |
| 2025-11-18 |
1,186.7878 KRW |
440,238.2460 |
1,170.0000 KRW |
1,159.0000 KRW |
1,208.0000 KRW |
1,172.0000 KRW |
| 2025-11-17 |
1,294.9436 KRW |
4,184,885.1360 |
1,174.0000 KRW |
1,142.0000 KRW |
1,408.0000 KRW |
1,257.0000 KRW |
| 2025-11-16 |
1,096.7169 KRW |
101,323.2758 |
1,123.0000 KRW |
1,078.0000 KRW |
1,126.0000 KRW |
1,080.0000 KRW |
| 2025-11-15 |
1,160.4431 KRW |
9,086.1595 |
1,164.0000 KRW |
1,154.0000 KRW |
1,174.0000 KRW |
1,160.0000 KRW |
| 2025-11-14 |
1,168.6282 KRW |
31,000.9095 |
1,164.0000 KRW |
1,159.0000 KRW |
1,191.0000 KRW |
1,179.0000 KRW |
| 2025-11-13 |
1,201.8734 KRW |
26,413.9871 |
1,258.0000 KRW |
1,159.0000 KRW |
1,258.0000 KRW |
1,162.0000 KRW |
| 2025-11-12 |
1,248.0831 KRW |
109,160.2603 |
1,276.0000 KRW |
1,225.0000 KRW |
1,284.0000 KRW |
1,260.0000 KRW |
| 2025-11-11 |
1,264.9425 KRW |
99,346.0905 |
1,303.0000 KRW |
1,237.0000 KRW |
1,303.0000 KRW |
1,257.0000 KRW |
| 2025-11-10 |
1,328.8101 KRW |
32,349.3727 |
1,317.0000 KRW |
1,301.0000 KRW |
1,356.0000 KRW |
1,340.0000 KRW |
| 2025-11-09 |
1,329.8061 KRW |
22,449.3941 |
1,325.0000 KRW |
1,315.0000 KRW |
1,339.0000 KRW |
1,339.0000 KRW |
| 2025-11-08 |
1,324.1532 KRW |
41,058.5721 |
1,335.0000 KRW |
1,303.0000 KRW |
1,347.0000 KRW |
1,346.0000 KRW |
| 2025-11-07 |
1,354.7941 KRW |
175,750.0933 |
1,329.0000 KRW |
1,313.0000 KRW |
1,402.0000 KRW |
1,387.0000 KRW |
| 2025-11-06 |
1,233.3415 KRW |
39,003.4945 |
1,237.0000 KRW |
1,212.0000 KRW |
1,253.0000 KRW |
1,234.0000 KRW |
| 2025-11-05 |
1,298.3693 KRW |
30,498.1523 |
1,297.0000 KRW |
1,288.0000 KRW |
1,310.0000 KRW |
1,301.0000 KRW |
| 2025-11-04 |
1,283.6814 KRW |
267,411.9834 |
1,356.0000 KRW |
1,223.0000 KRW |
1,362.0000 KRW |
1,309.0000 KRW |
| 2025-11-03 |
1,353.0406 KRW |
149,396.6389 |
1,392.0000 KRW |
1,297.0000 KRW |
1,397.0000 KRW |
1,361.0000 KRW |
| 2025-11-02 |
1,481.5428 KRW |
37,221.6237 |
1,476.0000 KRW |
1,468.0000 KRW |
1,494.0000 KRW |
1,492.0000 KRW |
| 2025-11-01 |
1,558.9918 KRW |
126,800.7203 |
1,565.0000 KRW |
1,543.0000 KRW |
1,586.0000 KRW |
1,553.0000 KRW |
| 2025-10-31 |
1,479.2945 KRW |
12,367.3769 |
1,494.0000 KRW |
1,450.0000 KRW |
1,501.0000 KRW |
1,498.0000 KRW |
| 2025-10-30 |
1,480.8702 KRW |
98,303.4886 |
1,504.0000 KRW |
1,445.0000 KRW |
1,510.0000 KRW |
1,498.0000 KRW |
| 2025-10-29 |
1,579.4510 KRW |
128,726.6149 |
1,578.0000 KRW |
1,553.0000 KRW |
1,615.0000 KRW |
1,606.0000 KRW |
| 2025-10-28 |
1,645.1169 KRW |
155,114.2998 |
1,683.0000 KRW |
1,600.0000 KRW |
1,692.0000 KRW |
1,629.0000 KRW |
| 2025-10-27 |
1,710.4151 KRW |
132,677.8276 |
1,709.0000 KRW |
1,670.0000 KRW |
1,759.0000 KRW |
1,673.0000 KRW |
| 2025-10-26 |
1,687.5543 KRW |
89,475.4547 |
1,671.0000 KRW |
1,659.0000 KRW |
1,715.0000 KRW |
1,690.0000 KRW |
| 2025-10-25 |
1,796.4607 KRW |
480,257.9760 |
1,705.0000 KRW |
1,660.0000 KRW |
1,940.0000 KRW |
1,822.0000 KRW |
| 2025-10-24 |
1,553.5897 KRW |
59,194.7280 |
1,560.0000 KRW |
1,542.0000 KRW |
1,579.0000 KRW |
1,579.0000 KRW |
| 2025-10-23 |
1,563.4125 KRW |
22,811.2149 |
1,552.0000 KRW |
1,549.0000 KRW |
1,588.0000 KRW |
1,574.0000 KRW |
| 2025-10-22 |
1,533.6334 KRW |
81,009.5461 |
1,561.0000 KRW |
1,492.0000 KRW |
1,567.0000 KRW |
1,530.0000 KRW |
| 2025-10-21 |
1,632.7348 KRW |
72,373.3120 |
1,645.0000 KRW |
1,595.0000 KRW |
1,654.0000 KRW |
1,595.0000 KRW |
| 2025-10-20 |
1,620.0738 KRW |
28,506.2887 |
1,642.0000 KRW |
1,603.0000 KRW |
1,642.0000 KRW |
1,619.0000 KRW |
| 2025-10-19 |
1,615.4753 KRW |
16,936.3482 |
1,613.0000 KRW |
1,608.0000 KRW |
1,627.0000 KRW |
1,622.0000 KRW |
| 2025-10-18 |
1,577.4551 KRW |
10,948.6995 |
1,589.0000 KRW |
1,569.0000 KRW |
1,591.0000 KRW |
1,584.0000 KRW |
| 2025-10-17 |
1,587.6651 KRW |
34,406.6737 |
1,578.0000 KRW |
1,570.0000 KRW |
1,607.0000 KRW |
1,583.0000 KRW |