Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1,622.8547 KRW |
179,982.1734 |
1,652.0000 KRW |
1,594.0000 KRW |
1,655.0000 KRW |
1,611.0000 KRW |
| 2025-10-15 |
1,671.3976 KRW |
39,729.4179 |
1,682.0000 KRW |
1,647.0000 KRW |
1,688.0000 KRW |
1,659.0000 KRW |
| 2025-10-14 |
1,734.5879 KRW |
53,793.4418 |
1,719.0000 KRW |
1,716.0000 KRW |
1,763.0000 KRW |
1,740.0000 KRW |
| 2025-10-13 |
1,796.1389 KRW |
75,290.4085 |
1,766.0000 KRW |
1,764.0000 KRW |
1,819.0000 KRW |
1,809.0000 KRW |
| 2025-10-12 |
1,752.9080 KRW |
84,146.7946 |
1,703.0000 KRW |
1,703.0000 KRW |
1,785.0000 KRW |
1,774.0000 KRW |
| 2025-10-11 |
1,694.8253 KRW |
28,799.7221 |
1,701.0000 KRW |
1,661.0000 KRW |
1,723.0000 KRW |
1,673.0000 KRW |
| 2025-10-10 |
1,740.0195 KRW |
825,266.3903 |
1,894.0000 KRW |
1,336.0000 KRW |
1,901.0000 KRW |
1,497.0000 KRW |
| 2025-10-09 |
1,892.1219 KRW |
59,543.2323 |
1,878.0000 KRW |
1,877.0000 KRW |
1,906.0000 KRW |
1,896.0000 KRW |
| 2025-10-08 |
1,986.6972 KRW |
160,625.6709 |
1,964.0000 KRW |
1,948.0000 KRW |
2,026.0000 KRW |
1,950.0000 KRW |
| 2025-10-07 |
1,924.4013 KRW |
152,266.9310 |
1,908.0000 KRW |
1,895.0000 KRW |
1,951.0000 KRW |
1,944.0000 KRW |
| 2025-10-06 |
2,037.5341 KRW |
151,242.8602 |
2,045.0000 KRW |
2,010.0000 KRW |
2,065.0000 KRW |
2,015.0000 KRW |
| 2025-10-05 |
1,986.2729 KRW |
116,831.0627 |
1,991.0000 KRW |
1,956.0000 KRW |
2,016.0000 KRW |
1,968.0000 KRW |
| 2025-10-04 |
2,002.0749 KRW |
59,621.5678 |
2,012.0000 KRW |
1,985.0000 KRW |
2,022.0000 KRW |
2,007.0000 KRW |
| 2025-10-03 |
2,031.3910 KRW |
359,854.0918 |
2,010.0000 KRW |
2,003.0000 KRW |
2,075.0000 KRW |
2,040.0000 KRW |
| 2025-10-02 |
2,035.1262 KRW |
722,040.0646 |
2,024.0000 KRW |
1,957.0000 KRW |
2,100.0000 KRW |
1,980.0000 KRW |
| 2025-10-01 |
2,079.8006 KRW |
839,601.5242 |
2,086.0000 KRW |
2,027.0000 KRW |
2,122.0000 KRW |
2,027.0000 KRW |
| 2025-09-30 |
2,061.1473 KRW |
2,518,015.8980 |
2,051.0000 KRW |
2,020.0000 KRW |
2,104.0000 KRW |
2,053.0000 KRW |
| 2025-09-29 |
2,144.4043 KRW |
13,076,134.7317 |
1,920.0000 KRW |
1,908.0000 KRW |
2,380.0000 KRW |
2,229.0000 KRW |
| 2025-09-28 |
2,097.6075 KRW |
11,098,010.7450 |
2,015.0000 KRW |
2,008.0000 KRW |
2,203.0000 KRW |
2,039.0000 KRW |
| 2025-09-27 |
1,707.1418 KRW |
5,395,298.6737 |
1,664.0000 KRW |
1,613.0000 KRW |
1,807.0000 KRW |
1,700.0000 KRW |
| 2025-09-26 |
1,472.6940 KRW |
436,357.8644 |
1,450.0000 KRW |
1,449.0000 KRW |
1,495.0000 KRW |
1,471.0000 KRW |
| 2025-09-25 |
1,397.3126 KRW |
364,555.3442 |
1,424.0000 KRW |
1,371.0000 KRW |
1,425.0000 KRW |
1,405.0000 KRW |
| 2025-09-24 |
1,467.1090 KRW |
261,795.4507 |
1,471.0000 KRW |
1,457.0000 KRW |
1,473.0000 KRW |
1,469.0000 KRW |
| 2025-09-23 |
1,449.7967 KRW |
178,293.3057 |
1,446.0000 KRW |
1,431.0000 KRW |
1,470.0000 KRW |
1,442.0000 KRW |
| 2025-09-22 |
1,443.8255 KRW |
395,341.6041 |
1,440.0000 KRW |
1,433.0000 KRW |
1,470.0000 KRW |
1,468.0000 KRW |
| 2025-09-21 |
1,609.4879 KRW |
317,538.0302 |
1,592.0000 KRW |
1,589.0000 KRW |
1,627.0000 KRW |
1,589.0000 KRW |
| 2025-09-20 |
1,619.4406 KRW |
150,243.9028 |
1,622.0000 KRW |
1,610.0000 KRW |
1,628.0000 KRW |
1,623.0000 KRW |
| 2025-09-19 |
1,596.8838 KRW |
268,269.3855 |
1,601.0000 KRW |
1,585.0000 KRW |
1,612.0000 KRW |
1,595.0000 KRW |
| 2025-09-18 |
1,630.0415 KRW |
150,676.4688 |
1,622.0000 KRW |
1,612.0000 KRW |
1,652.0000 KRW |
1,649.0000 KRW |
| 2025-09-17 |
1,574.1707 KRW |
196,864.7858 |
1,566.0000 KRW |
1,545.0000 KRW |
1,605.0000 KRW |
1,578.0000 KRW |
| 2025-09-16 |
1,545.0900 KRW |
113,849.8108 |
1,550.0000 KRW |
1,538.0000 KRW |
1,562.0000 KRW |
1,551.0000 KRW |
| 2025-09-15 |
1,549.5219 KRW |
129,372.1361 |
1,554.0000 KRW |
1,531.0000 KRW |
1,563.0000 KRW |
1,560.0000 KRW |
| 2025-09-14 |
1,641.6690 KRW |
366,970.0308 |
1,636.0000 KRW |
1,627.0000 KRW |
1,656.0000 KRW |
1,638.0000 KRW |
| 2025-09-13 |
1,699.0528 KRW |
513,714.5562 |
1,729.0000 KRW |
1,673.0000 KRW |
1,733.0000 KRW |
1,696.0000 KRW |
| 2025-09-12 |
1,714.0533 KRW |
290,213.3597 |
1,705.0000 KRW |
1,689.0000 KRW |
1,733.0000 KRW |
1,724.0000 KRW |
| 2025-09-11 |
1,686.8512 KRW |
457,502.9232 |
1,688.0000 KRW |
1,670.0000 KRW |
1,712.0000 KRW |
1,711.0000 KRW |
| 2025-09-10 |
1,747.8098 KRW |
1,070,450.5419 |
1,798.0000 KRW |
1,701.0000 KRW |
1,798.0000 KRW |
1,752.0000 KRW |