Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1,980.5371 KRW |
45,031.5952 |
1,971.0000 KRW |
1,955.0000 KRW |
2,025.0000 KRW |
2,008.0000 KRW |
| 2025-07-07 |
2,021.4263 KRW |
81,210.3468 |
2,057.0000 KRW |
1,988.0000 KRW |
2,070.0000 KRW |
2,011.0000 KRW |
| 2025-07-06 |
2,088.9267 KRW |
43,654.2496 |
2,091.0000 KRW |
2,085.0000 KRW |
2,104.0000 KRW |
2,102.0000 KRW |
| 2025-07-05 |
2,093.4665 KRW |
33,807.9358 |
2,088.0000 KRW |
2,070.0000 KRW |
2,113.0000 KRW |
2,096.0000 KRW |
| 2025-07-04 |
2,051.2253 KRW |
51,603.4191 |
2,093.0000 KRW |
2,026.0000 KRW |
2,098.0000 KRW |
2,074.0000 KRW |
| 2025-07-03 |
2,167.0325 KRW |
288,367.2681 |
2,170.0000 KRW |
2,134.0000 KRW |
2,226.0000 KRW |
2,225.0000 KRW |
| 2025-07-02 |
2,199.9264 KRW |
139,743.9394 |
2,150.0000 KRW |
2,144.0000 KRW |
2,252.0000 KRW |
2,200.0000 KRW |
| 2025-07-01 |
2,177.9213 KRW |
160,647.9852 |
2,150.0000 KRW |
2,130.0000 KRW |
2,227.0000 KRW |
2,209.0000 KRW |
| 2025-06-30 |
2,199.0150 KRW |
266,594.3110 |
2,233.0000 KRW |
2,150.0000 KRW |
2,259.0000 KRW |
2,166.0000 KRW |
| 2025-06-29 |
2,142.3569 KRW |
140,124.0320 |
2,136.0000 KRW |
2,125.0000 KRW |
2,191.0000 KRW |
2,184.0000 KRW |
| 2025-06-28 |
2,057.3912 KRW |
512,436.8975 |
2,006.0000 KRW |
2,006.0000 KRW |
2,111.0000 KRW |
2,058.0000 KRW |
| 2025-06-27 |
1,919.6322 KRW |
211,547.8051 |
1,926.0000 KRW |
1,881.0000 KRW |
1,950.0000 KRW |
1,922.0000 KRW |
| 2025-06-26 |
1,868.0927 KRW |
196,293.8542 |
1,887.0000 KRW |
1,845.0000 KRW |
1,901.0000 KRW |
1,862.0000 KRW |
| 2025-06-25 |
1,980.2193 KRW |
284,930.1238 |
2,048.0000 KRW |
1,927.0000 KRW |
2,048.0000 KRW |
1,936.0000 KRW |
| 2025-06-24 |
1,948.4196 KRW |
1,956,356.7260 |
1,815.0000 KRW |
1,756.0000 KRW |
2,027.0000 KRW |
1,966.0000 KRW |
| 2025-06-23 |
1,877.8358 KRW |
553,843.5981 |
1,815.0000 KRW |
1,756.0000 KRW |
1,958.0000 KRW |
1,948.0000 KRW |
| 2025-06-22 |
1,723.5543 KRW |
290,703.0925 |
1,754.0000 KRW |
1,684.0000 KRW |
1,767.0000 KRW |
1,759.0000 KRW |
| 2025-06-21 |
1,808.6239 KRW |
630,437.4616 |
1,813.0000 KRW |
1,753.0000 KRW |
1,880.0000 KRW |
1,795.0000 KRW |
| 2025-06-20 |
1,961.0101 KRW |
214,118.4069 |
1,992.0000 KRW |
1,900.0000 KRW |
2,008.0000 KRW |
1,909.0000 KRW |
| 2025-06-19 |
1,942.6330 KRW |
156,918.3386 |
1,927.0000 KRW |
1,906.0000 KRW |
1,977.0000 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 |