Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |