Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
531.3404 KRW |
267,034.2974 |
531.0000 KRW |
512.0000 KRW |
550.0000 KRW |
517.0000 KRW |
| 2026-02-02 |
540.0894 KRW |
93,620.5079 |
531.0000 KRW |
530.0000 KRW |
550.0000 KRW |
537.0000 KRW |
| 2026-02-01 |
520.3252 KRW |
222,988.8714 |
534.0000 KRW |
511.0000 KRW |
534.0000 KRW |
520.0000 KRW |
| 2026-01-31 |
503.9477 KRW |
579,310.6554 |
523.0000 KRW |
476.0000 KRW |
531.0000 KRW |
505.0000 KRW |
| 2026-01-30 |
573.3880 KRW |
118,030.6775 |
564.0000 KRW |
557.0000 KRW |
587.0000 KRW |
587.0000 KRW |
| 2026-01-29 |
573.7220 KRW |
202,222.0697 |
589.0000 KRW |
557.0000 KRW |
593.0000 KRW |
558.0000 KRW |
| 2026-01-28 |
607.5645 KRW |
134,345.1565 |
608.0000 KRW |
601.0000 KRW |
620.0000 KRW |
620.0000 KRW |
| 2026-01-27 |
600.2873 KRW |
145,199.7202 |
590.0000 KRW |
588.0000 KRW |
613.0000 KRW |
613.0000 KRW |
| 2026-01-26 |
599.4542 KRW |
251,696.7999 |
595.0000 KRW |
592.0000 KRW |
611.0000 KRW |
608.0000 KRW |
| 2026-01-25 |
595.1912 KRW |
387,348.2019 |
613.0000 KRW |
578.0000 KRW |
617.0000 KRW |
585.0000 KRW |
| 2026-01-24 |
625.1182 KRW |
286,058.2122 |
623.0000 KRW |
615.0000 KRW |
636.0000 KRW |
628.0000 KRW |
| 2026-01-23 |
605.3676 KRW |
328,148.1017 |
600.0000 KRW |
597.0000 KRW |
620.0000 KRW |
604.0000 KRW |
| 2026-01-22 |
611.0511 KRW |
369,016.5026 |
607.0000 KRW |
591.0000 KRW |
631.0000 KRW |
601.0000 KRW |
| 2026-01-21 |
644.4463 KRW |
207,441.2205 |
648.0000 KRW |
632.0000 KRW |
662.0000 KRW |
648.0000 KRW |
| 2026-01-20 |
653.9897 KRW |
305,598.4303 |
677.0000 KRW |
635.0000 KRW |
678.0000 KRW |
644.0000 KRW |
| 2026-01-19 |
713.0696 KRW |
99,119.5782 |
712.0000 KRW |
708.0000 KRW |
719.0000 KRW |
714.0000 KRW |
| 2026-01-18 |
774.8083 KRW |
108,407.4453 |
776.0000 KRW |
769.0000 KRW |
779.0000 KRW |
778.0000 KRW |
| 2026-01-17 |
777.9995 KRW |
378,829.1487 |
783.0000 KRW |
771.0000 KRW |
786.0000 KRW |
777.0000 KRW |
| 2026-01-16 |
810.9794 KRW |
1,078,512.2986 |
812.0000 KRW |
792.0000 KRW |
825.0000 KRW |
810.0000 KRW |
| 2026-01-15 |
851.5014 KRW |
10,352,629.2646 |
1,008.0000 KRW |
810.0000 KRW |
1,033.0000 KRW |
835.0000 KRW |
| 2026-01-14 |
996.2994 KRW |
295,166.0343 |
1,015.0000 KRW |
967.0000 KRW |
1,015.0000 KRW |
974.0000 KRW |
| 2026-01-13 |
1,027.1640 KRW |
1,740,052.4730 |
967.0000 KRW |
965.0000 KRW |
1,095.0000 KRW |
1,046.0000 KRW |
| 2026-01-12 |
987.7594 KRW |
4,540,237.9239 |
959.0000 KRW |
950.0000 KRW |
1,092.0000 KRW |
967.0000 KRW |
| 2026-01-11 |
851.7919 KRW |
95,409.3739 |
864.0000 KRW |
840.0000 KRW |
866.0000 KRW |
845.0000 KRW |
| 2026-01-10 |
871.1068 KRW |
65,375.9782 |
865.0000 KRW |
861.0000 KRW |
884.0000 KRW |
872.0000 KRW |
| 2026-01-09 |
867.1255 KRW |
159,457.2269 |
857.0000 KRW |
852.0000 KRW |
886.0000 KRW |
856.0000 KRW |
| 2026-01-08 |
817.1774 KRW |
282,509.7930 |
800.0000 KRW |
799.0000 KRW |
834.0000 KRW |
809.0000 KRW |
| 2026-01-07 |
815.3433 KRW |
374,950.7174 |
805.0000 KRW |
785.0000 KRW |
840.0000 KRW |
836.0000 KRW |
| 2026-01-06 |
787.7702 KRW |
351,440.3202 |
800.0000 KRW |
765.0000 KRW |
806.0000 KRW |
798.0000 KRW |
| 2026-01-05 |
800.0801 KRW |
182,935.7089 |
799.0000 KRW |
794.0000 KRW |
807.0000 KRW |
801.0000 KRW |
| 2026-01-04 |
790.4307 KRW |
145,000.1396 |
797.0000 KRW |
781.0000 KRW |
798.0000 KRW |
787.0000 KRW |
| 2026-01-03 |
808.3652 KRW |
110,101.3837 |
810.0000 KRW |
800.0000 KRW |
815.0000 KRW |
813.0000 KRW |
| 2026-01-02 |
756.0966 KRW |
91,567.7012 |
749.0000 KRW |
743.0000 KRW |
769.0000 KRW |
769.0000 KRW |
| 2026-01-01 |
748.3455 KRW |
66,122.9700 |
749.0000 KRW |
745.0000 KRW |
753.0000 KRW |
750.0000 KRW |
| 2025-12-31 |
734.2117 KRW |
69,917.7286 |
742.0000 KRW |
722.0000 KRW |
742.0000 KRW |
733.0000 KRW |
| 2025-12-30 |
758.7017 KRW |
58,679.1093 |
755.0000 KRW |
751.0000 KRW |
762.0000 KRW |
758.0000 KRW |
| 2025-12-29 |
757.5127 KRW |
89,829.2246 |
763.0000 KRW |
746.0000 KRW |
770.0000 KRW |
756.0000 KRW |
| 2025-12-28 |
779.1974 KRW |
212,603.1766 |
781.0000 KRW |
766.0000 KRW |
793.0000 KRW |
767.0000 KRW |
| 2025-12-27 |
814.7548 KRW |
564,790.4455 |
812.0000 KRW |
800.0000 KRW |
833.0000 KRW |
809.0000 KRW |
| 2025-12-26 |
723.2967 KRW |
31,242.5026 |
722.0000 KRW |
720.0000 KRW |
730.0000 KRW |
730.0000 KRW |
| 2025-12-25 |
733.4957 KRW |
21,917.4482 |
731.0000 KRW |
730.0000 KRW |
739.0000 KRW |
736.0000 KRW |
| 2025-12-24 |
727.3531 KRW |
32,991.2098 |
716.0000 KRW |
714.0000 KRW |
736.0000 KRW |
736.0000 KRW |
| 2025-12-23 |
723.7117 KRW |
59,526.5845 |
720.0000 KRW |
717.0000 KRW |
736.0000 KRW |
736.0000 KRW |
| 2025-12-22 |
744.3486 KRW |
48,269.4359 |
752.0000 KRW |
737.0000 KRW |
755.0000 KRW |
742.0000 KRW |
| 2025-12-21 |
732.3566 KRW |
19,153.0590 |
731.0000 KRW |
728.0000 KRW |
737.0000 KRW |
734.0000 KRW |
| 2025-12-20 |
766.8747 KRW |
30,085.0259 |
765.0000 KRW |
763.0000 KRW |
773.0000 KRW |
770.0000 KRW |
| 2025-12-19 |
747.7235 KRW |
90,228.4399 |
743.0000 KRW |
739.0000 KRW |
763.0000 KRW |
750.0000 KRW |
| 2025-12-18 |
730.5763 KRW |
176,222.2121 |
763.0000 KRW |
700.0000 KRW |
772.0000 KRW |
725.0000 KRW |
| 2025-12-17 |
765.5444 KRW |
65,087.9571 |
808.0000 KRW |
746.0000 KRW |
817.0000 KRW |
758.0000 KRW |
| 2025-12-16 |
797.5731 KRW |
14,519.8984 |
799.0000 KRW |
789.0000 KRW |
805.0000 KRW |
805.0000 KRW |