Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1,501.0191 KRW |
150,717.8680 |
1,504.0000 KRW |
1,482.0000 KRW |
1,529.0000 KRW |
1,498.0000 KRW |
| 2025-08-26 |
1,476.3447 KRW |
113,741.9854 |
1,466.0000 KRW |
1,449.0000 KRW |
1,501.0000 KRW |
1,499.0000 KRW |
| 2025-08-25 |
1,420.5669 KRW |
194,431.1749 |
1,479.0000 KRW |
1,384.0000 KRW |
1,482.0000 KRW |
1,414.0000 KRW |
| 2025-08-24 |
1,567.3328 KRW |
427,044.4152 |
1,538.0000 KRW |
1,527.0000 KRW |
1,613.0000 KRW |
1,551.0000 KRW |
| 2025-08-23 |
1,603.3126 KRW |
51,739.7119 |
1,605.0000 KRW |
1,597.0000 KRW |
1,612.0000 KRW |
1,601.0000 KRW |
| 2025-08-22 |
1,593.2002 KRW |
222,890.5410 |
1,558.0000 KRW |
1,558.0000 KRW |
1,626.0000 KRW |
1,626.0000 KRW |
| 2025-08-21 |
1,507.2258 KRW |
104,382.0487 |
1,516.0000 KRW |
1,490.0000 KRW |
1,524.0000 KRW |
1,502.0000 KRW |
| 2025-08-20 |
1,603.6296 KRW |
1,856,775.9154 |
1,523.0000 KRW |
1,523.0000 KRW |
1,671.0000 KRW |
1,597.0000 KRW |
| 2025-08-19 |
1,444.7913 KRW |
81,007.2763 |
1,468.0000 KRW |
1,423.0000 KRW |
1,481.0000 KRW |
1,448.0000 KRW |
| 2025-08-18 |
1,487.7329 KRW |
125,386.2623 |
1,498.0000 KRW |
1,474.0000 KRW |
1,511.0000 KRW |
1,491.0000 KRW |
| 2025-08-17 |
1,552.2932 KRW |
58,697.1000 |
1,558.0000 KRW |
1,532.0000 KRW |
1,580.0000 KRW |
1,532.0000 KRW |
| 2025-08-16 |
1,530.5617 KRW |
37,026.3378 |
1,524.0000 KRW |
1,511.0000 KRW |
1,568.0000 KRW |
1,563.0000 KRW |
| 2025-08-15 |
1,436.2810 KRW |
135,489.7523 |
1,456.0000 KRW |
1,415.0000 KRW |
1,456.0000 KRW |
1,444.0000 KRW |
| 2025-08-14 |
1,527.3677 KRW |
129,983.4711 |
1,572.0000 KRW |
1,485.0000 KRW |
1,578.0000 KRW |
1,498.0000 KRW |
| 2025-08-13 |
1,672.9378 KRW |
88,557.9224 |
1,660.0000 KRW |
1,649.0000 KRW |
1,690.0000 KRW |
1,679.0000 KRW |
| 2025-08-12 |
1,658.5290 KRW |
89,157.1810 |
1,645.0000 KRW |
1,634.0000 KRW |
1,702.0000 KRW |
1,673.0000 KRW |
| 2025-08-11 |
1,643.9581 KRW |
62,777.4982 |
1,650.0000 KRW |
1,616.0000 KRW |
1,684.0000 KRW |
1,620.0000 KRW |
| 2025-08-10 |
1,690.3831 KRW |
118,328.7811 |
1,651.0000 KRW |
1,647.0000 KRW |
1,723.0000 KRW |
1,690.0000 KRW |
| 2025-08-09 |
1,705.4849 KRW |
252,066.8880 |
1,689.0000 KRW |
1,684.0000 KRW |
1,722.0000 KRW |
1,715.0000 KRW |
| 2025-08-08 |
1,634.5866 KRW |
163,899.3576 |
1,641.0000 KRW |
1,612.0000 KRW |
1,674.0000 KRW |
1,647.0000 KRW |
| 2025-08-07 |
1,567.3826 KRW |
81,524.4643 |
1,592.0000 KRW |
1,543.0000 KRW |
1,592.0000 KRW |
1,581.0000 KRW |
| 2025-08-06 |
1,580.2345 KRW |
48,091.8350 |
1,572.0000 KRW |
1,568.0000 KRW |
1,596.0000 KRW |
1,590.0000 KRW |
| 2025-08-05 |
1,540.2445 KRW |
145,026.4451 |
1,562.0000 KRW |
1,511.0000 KRW |
1,572.0000 KRW |
1,528.0000 KRW |
| 2025-08-04 |
1,609.1429 KRW |
80,918.4123 |
1,604.0000 KRW |
1,592.0000 KRW |
1,628.0000 KRW |
1,617.0000 KRW |
| 2025-08-03 |
1,599.4827 KRW |
91,886.2543 |
1,601.0000 KRW |
1,592.0000 KRW |
1,610.0000 KRW |
1,600.0000 KRW |
| 2025-08-02 |
1,555.4996 KRW |
61,681.9070 |
1,568.0000 KRW |
1,535.0000 KRW |
1,579.0000 KRW |
1,569.0000 KRW |
| 2025-08-01 |
1,578.3606 KRW |
94,888.5463 |
1,605.0000 KRW |
1,530.0000 KRW |
1,617.0000 KRW |
1,584.0000 KRW |
| 2025-07-31 |
1,660.0922 KRW |
147,630.2820 |
1,663.0000 KRW |
1,631.0000 KRW |
1,705.0000 KRW |
1,645.0000 KRW |
| 2025-07-30 |
1,691.7760 KRW |
274,713.3653 |
1,726.0000 KRW |
1,643.0000 KRW |
1,726.0000 KRW |
1,687.0000 KRW |
| 2025-07-29 |
1,740.1428 KRW |
201,151.9274 |
1,733.0000 KRW |
1,710.0000 KRW |
1,772.0000 KRW |
1,740.0000 KRW |
| 2025-07-28 |
1,781.8448 KRW |
382,070.2990 |
1,803.0000 KRW |
1,750.0000 KRW |
1,817.0000 KRW |
1,760.0000 KRW |
| 2025-07-27 |
1,860.9890 KRW |
170,904.5922 |
1,846.0000 KRW |
1,842.0000 KRW |
1,880.0000 KRW |
1,872.0000 KRW |
| 2025-07-26 |
1,860.1410 KRW |
93,034.9981 |
1,861.0000 KRW |
1,847.0000 KRW |
1,876.0000 KRW |
1,860.0000 KRW |
| 2025-07-25 |
1,815.4127 KRW |
205,259.0858 |
1,777.0000 KRW |
1,774.0000 KRW |
1,870.0000 KRW |
1,867.0000 KRW |
| 2025-07-24 |
1,865.6370 KRW |
283,395.5611 |
1,900.0000 KRW |
1,825.0000 KRW |
1,918.0000 KRW |
1,833.0000 KRW |
| 2025-07-23 |
2,026.8602 KRW |
586,066.0282 |
2,119.0000 KRW |
1,917.0000 KRW |
2,120.0000 KRW |
1,989.0000 KRW |
| 2025-07-22 |
2,226.1444 KRW |
262,616.2265 |
2,216.0000 KRW |
2,191.0000 KRW |
2,259.0000 KRW |
2,239.0000 KRW |
| 2025-07-21 |
2,357.2583 KRW |
342,499.0972 |
2,332.0000 KRW |
2,310.0000 KRW |
2,405.0000 KRW |
2,389.0000 KRW |
| 2025-07-20 |
2,276.8724 KRW |
176,480.6109 |
2,261.0000 KRW |
2,227.0000 KRW |
2,319.0000 KRW |
2,270.0000 KRW |
| 2025-07-19 |
2,223.5970 KRW |
68,177.4614 |
2,202.0000 KRW |
2,202.0000 KRW |
2,242.0000 KRW |
2,240.0000 KRW |
| 2025-07-18 |
2,244.0461 KRW |
98,011.7198 |
2,270.0000 KRW |
2,172.0000 KRW |
2,283.0000 KRW |
2,198.0000 KRW |
| 2025-07-17 |
2,357.3214 KRW |
370,589.4470 |
2,395.0000 KRW |
2,299.0000 KRW |
2,416.0000 KRW |
2,345.0000 KRW |
| 2025-07-16 |
2,387.8829 KRW |
405,227.0806 |
2,378.0000 KRW |
2,331.0000 KRW |
2,460.0000 KRW |
2,360.0000 KRW |
| 2025-07-15 |
2,142.2933 KRW |
71,664.0608 |
2,067.0000 KRW |
2,067.0000 KRW |
2,169.0000 KRW |
2,169.0000 KRW |
| 2025-07-14 |
2,098.8704 KRW |
103,184.5781 |
2,119.0000 KRW |
2,050.0000 KRW |
2,158.0000 KRW |
2,150.0000 KRW |
| 2025-07-13 |
2,108.4070 KRW |
74,481.5179 |
2,127.0000 KRW |
2,080.0000 KRW |
2,148.0000 KRW |
2,089.0000 KRW |
| 2025-07-12 |
2,072.7573 KRW |
77,255.4820 |
2,088.0000 KRW |
2,049.0000 KRW |
2,111.0000 KRW |
2,100.0000 KRW |
| 2025-07-11 |
2,235.1691 KRW |
102,953.4685 |
2,281.0000 KRW |
2,146.0000 KRW |
2,302.0000 KRW |
2,168.0000 KRW |
| 2025-07-10 |
2,083.8372 KRW |
101,462.8846 |
2,058.0000 KRW |
2,033.0000 KRW |
2,141.0000 KRW |
2,141.0000 KRW |
| 2025-07-09 |
2,021.4410 KRW |
65,476.0784 |
1,994.0000 KRW |
1,977.0000 KRW |
2,051.0000 KRW |
2,045.0000 KRW |