Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
1,727.6937 KRW |
1,071,719.7898 |
1,750.0000 KRW |
1,680.0000 KRW |
1,766.0000 KRW |
1,723.0000 KRW |
| 2025-09-08 |
1,477.6515 KRW |
485,976.1527 |
1,449.0000 KRW |
1,447.0000 KRW |
1,517.0000 KRW |
1,512.0000 KRW |
| 2025-09-07 |
1,382.9102 KRW |
67,182.5318 |
1,386.0000 KRW |
1,375.0000 KRW |
1,397.0000 KRW |
1,395.0000 KRW |
| 2025-09-06 |
1,378.8663 KRW |
308,639.2279 |
1,355.0000 KRW |
1,348.0000 KRW |
1,465.0000 KRW |
1,380.0000 KRW |
| 2025-09-05 |
1,352.9381 KRW |
189,628.7861 |
1,356.0000 KRW |
1,340.0000 KRW |
1,362.0000 KRW |
1,356.0000 KRW |
| 2025-09-04 |
1,370.8658 KRW |
108,921.4552 |
1,389.0000 KRW |
1,359.0000 KRW |
1,389.0000 KRW |
1,366.0000 KRW |
| 2025-09-03 |
1,454.5629 KRW |
48,528.3784 |
1,456.0000 KRW |
1,444.0000 KRW |
1,463.0000 KRW |
1,455.0000 KRW |
| 2025-09-02 |
1,430.6314 KRW |
146,684.1199 |
1,438.0000 KRW |
1,410.0000 KRW |
1,466.0000 KRW |
1,458.0000 KRW |
| 2025-09-01 |
1,409.6279 KRW |
137,023.1360 |
1,418.0000 KRW |
1,381.0000 KRW |
1,426.0000 KRW |
1,383.0000 KRW |
| 2025-08-31 |
1,491.1294 KRW |
41,150.7120 |
1,491.0000 KRW |
1,480.0000 KRW |
1,499.0000 KRW |
1,486.0000 KRW |
| 2025-08-30 |
1,583.7626 KRW |
2,591,506.8238 |
1,509.0000 KRW |
1,503.0000 KRW |
1,730.0000 KRW |
1,516.0000 KRW |
| 2025-08-29 |
1,477.9679 KRW |
51,240.2525 |
1,488.0000 KRW |
1,460.0000 KRW |
1,498.0000 KRW |
1,495.0000 KRW |
| 2025-08-28 |
1,535.2111 KRW |
81,551.7533 |
1,530.0000 KRW |
1,503.0000 KRW |
1,566.0000 KRW |
1,557.0000 KRW |
| 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 |