Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
1,939.5388 KRW |
596,853.3209 |
1,851.0000 KRW |
1,817.0000 KRW |
2,015.0000 KRW |
1,970.0000 KRW |
| 2025-06-18 |
1,850.2181 KRW |
36,884.0782 |
1,851.0000 KRW |
1,832.0000 KRW |
1,864.0000 KRW |
1,843.0000 KRW |
| 2025-06-17 |
1,939.5157 KRW |
158,194.2877 |
1,960.0000 KRW |
1,887.0000 KRW |
1,997.0000 KRW |
1,957.0000 KRW |
| 2025-06-16 |
2,007.5080 KRW |
37,158.2900 |
2,009.0000 KRW |
1,991.0000 KRW |
2,025.0000 KRW |
2,019.0000 KRW |
| 2025-06-15 |
1,903.9321 KRW |
77,382.6781 |
1,925.0000 KRW |
1,888.0000 KRW |
1,925.0000 KRW |
1,920.0000 KRW |
| 2025-06-14 |
1,961.7944 KRW |
174,776.5417 |
1,997.0000 KRW |
1,926.0000 KRW |
2,000.0000 KRW |
1,950.0000 KRW |
| 2025-06-13 |
1,998.1079 KRW |
495,074.8644 |
1,919.0000 KRW |
1,914.0000 KRW |
2,038.0000 KRW |
2,033.0000 KRW |
| 2025-06-12 |
2,094.6333 KRW |
335,224.8273 |
2,120.0000 KRW |
2,034.0000 KRW |
2,180.0000 KRW |
2,060.0000 KRW |
| 2025-06-11 |
2,380.1243 KRW |
375,969.5875 |
2,458.0000 KRW |
2,244.0000 KRW |
2,499.0000 KRW |
2,247.0000 KRW |
| 2025-06-10 |
2,398.7901 KRW |
1,172,075.1100 |
2,302.0000 KRW |
2,302.0000 KRW |
2,482.0000 KRW |
2,389.0000 KRW |
| 2025-06-09 |
2,376.0903 KRW |
224,324.2803 |
2,302.0000 KRW |
2,302.0000 KRW |
2,416.0000 KRW |
2,386.0000 KRW |
| 2025-06-08 |
2,295.3277 KRW |
388,331.8739 |
2,246.0000 KRW |
2,246.0000 KRW |
2,333.0000 KRW |
2,273.0000 KRW |
| 2025-06-07 |
2,294.8895 KRW |
224,810.7623 |
2,316.0000 KRW |
2,261.0000 KRW |
2,323.0000 KRW |
2,298.0000 KRW |
| 2025-06-06 |
2,313.3201 KRW |
620,732.2129 |
2,347.0000 KRW |
2,230.0000 KRW |
2,406.0000 KRW |
2,277.0000 KRW |
| 2025-06-05 |
2,288.7689 KRW |
1,314,538.7344 |
2,337.0000 KRW |
2,189.0000 KRW |
2,388.0000 KRW |
2,359.0000 KRW |
| 2025-06-04 |
2,350.6214 KRW |
661,004.7730 |
2,428.0000 KRW |
2,272.0000 KRW |
2,431.0000 KRW |
2,306.0000 KRW |
| 2025-06-03 |
2,594.8440 KRW |
431,838.8948 |
2,657.0000 KRW |
2,551.0000 KRW |
2,664.0000 KRW |
2,564.0000 KRW |
| 2025-06-02 |
2,710.4996 KRW |
324,291.8028 |
2,706.0000 KRW |
2,643.0000 KRW |
2,801.0000 KRW |
2,746.0000 KRW |
| 2025-06-01 |
2,871.0517 KRW |
423,812.0986 |
2,797.0000 KRW |
2,793.0000 KRW |
2,930.0000 KRW |
2,854.0000 KRW |
| 2025-05-31 |
2,795.0164 KRW |
305,312.6775 |
2,768.0000 KRW |
2,716.0000 KRW |
2,879.0000 KRW |
2,820.0000 KRW |
| 2025-05-30 |
2,885.6864 KRW |
1,170,159.9933 |
2,809.0000 KRW |
2,768.0000 KRW |
3,023.0000 KRW |
2,792.0000 KRW |
| 2025-05-29 |
3,074.6968 KRW |
468,922.5952 |
3,168.0000 KRW |
2,987.0000 KRW |
3,168.0000 KRW |
3,094.0000 KRW |
| 2025-05-28 |
3,055.4562 KRW |
219,887.7213 |
3,068.0000 KRW |
3,030.0000 KRW |
3,088.0000 KRW |
3,047.0000 KRW |
| 2025-05-27 |
3,178.0862 KRW |
1,378,790.3099 |
3,017.0000 KRW |
2,981.0000 KRW |
3,310.0000 KRW |
3,200.0000 KRW |
| 2025-05-26 |
2,797.9739 KRW |
460,896.3462 |
2,740.0000 KRW |
2,721.0000 KRW |
2,875.0000 KRW |
2,821.0000 KRW |
| 2025-05-25 |
2,593.8314 KRW |
110,619.7643 |
2,593.0000 KRW |
2,570.0000 KRW |
2,620.0000 KRW |
2,607.0000 KRW |
| 2025-05-24 |
2,731.6325 KRW |
84,936.9587 |
2,711.0000 KRW |
2,700.0000 KRW |
2,763.0000 KRW |
2,729.0000 KRW |
| 2025-05-23 |
2,705.7868 KRW |
288,864.8235 |
2,749.0000 KRW |
2,660.0000 KRW |
2,758.0000 KRW |
2,660.0000 KRW |
| 2025-05-22 |
2,934.2087 KRW |
279,867.0531 |
2,956.0000 KRW |
2,902.0000 KRW |
2,962.0000 KRW |
2,920.0000 KRW |
| 2025-05-21 |
3,045.7326 KRW |
1,103,495.9271 |
3,009.0000 KRW |
2,976.0000 KRW |
3,110.0000 KRW |
3,085.0000 KRW |
| 2025-05-20 |
2,694.7660 KRW |
707,912.7299 |
2,610.0000 KRW |
2,562.0000 KRW |
2,784.0000 KRW |
2,708.0000 KRW |
| 2025-05-19 |
2,674.2886 KRW |
2,416,365.3257 |
2,668.0000 KRW |
2,612.0000 KRW |
2,722.0000 KRW |
2,682.0000 KRW |
| 2025-05-18 |
2,632.8337 KRW |
4,015,465.2622 |
2,579.0000 KRW |
2,509.0000 KRW |
2,752.0000 KRW |
2,647.0000 KRW |
| 2025-05-17 |
2,394.8154 KRW |
1,074,506.3194 |
2,475.0000 KRW |
2,355.0000 KRW |
2,475.0000 KRW |
2,370.0000 KRW |
| 2025-05-16 |
2,805.3920 KRW |
1,431,200.0535 |
2,827.0000 KRW |
2,741.0000 KRW |
2,886.0000 KRW |
2,786.0000 KRW |
| 2025-05-15 |
2,680.3075 KRW |
1,698,377.6072 |
2,618.0000 KRW |
2,606.0000 KRW |
2,754.0000 KRW |
2,616.0000 KRW |
| 2025-05-14 |
2,643.0331 KRW |
1,501,309.9028 |
2,645.0000 KRW |
2,554.0000 KRW |
2,710.0000 KRW |
2,704.0000 KRW |
| 2025-05-13 |
2,763.8221 KRW |
1,814,860.7075 |
2,803.0000 KRW |
2,684.0000 KRW |
2,837.0000 KRW |
2,737.0000 KRW |
| 2025-05-12 |
2,475.2495 KRW |
4,355,486.7520 |
2,491.0000 KRW |
2,280.0000 KRW |
2,669.0000 KRW |
2,477.0000 KRW |
| 2025-05-11 |
2,388.2062 KRW |
1,449,155.2156 |
2,381.0000 KRW |
2,338.0000 KRW |
2,426.0000 KRW |
2,389.0000 KRW |
| 2025-05-10 |
2,433.3372 KRW |
11,847,162.8838 |
2,086.0000 KRW |
2,085.0000 KRW |
2,900.0000 KRW |
2,674.0000 KRW |
| 2025-05-09 |
1,931.5131 KRW |
1,286,084.6309 |
1,950.0000 KRW |
1,886.0000 KRW |
1,966.0000 KRW |
1,962.0000 KRW |
| 2025-05-08 |
1,917.9127 KRW |
4,183,689.7224 |
1,883.0000 KRW |
1,845.0000 KRW |
1,989.0000 KRW |
1,905.0000 KRW |
| 2025-05-07 |
1,952.1979 KRW |
10,984,634.2162 |
1,789.0000 KRW |
1,769.0000 KRW |
2,200.0000 KRW |
2,053.0000 KRW |
| 2025-05-06 |
1,302.5697 KRW |
1,786,415.3527 |
1,222.0000 KRW |
1,219.0000 KRW |
1,403.0000 KRW |
1,394.0000 KRW |
| 2025-05-05 |
1,204.8392 KRW |
307,927.1398 |
1,252.0000 KRW |
1,156.0000 KRW |
1,258.0000 KRW |
1,185.0000 KRW |
| 2025-05-04 |
1,125.9081 KRW |
66,728.8892 |
1,143.0000 KRW |
1,109.0000 KRW |
1,143.0000 KRW |
1,138.0000 KRW |
| 2025-05-03 |
1,157.7643 KRW |
211,169.0581 |
1,192.0000 KRW |
1,135.0000 KRW |
1,199.0000 KRW |
1,145.0000 KRW |
| 2025-05-02 |
1,257.5282 KRW |
70,381.7305 |
1,259.0000 KRW |
1,240.0000 KRW |
1,278.0000 KRW |
1,245.0000 KRW |
| 2025-05-01 |
1,294.6773 KRW |
111,586.7365 |
1,326.0000 KRW |
1,277.0000 KRW |
1,326.0000 KRW |
1,304.0000 KRW |