Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
2,674.2886 KRW |
2,416,365.3257 |
2,668.0000 KRW |
2,612.0000 KRW |
2,722.0000 KRW |
2,682.0000 KRW |
| 2025-05-18 |
2,632.8337 KRW |
4,015,465.2622 |
2,579.0000 KRW |
2,509.0000 KRW |
2,752.0000 KRW |
2,647.0000 KRW |
| 2025-05-17 |
2,394.8154 KRW |
1,074,506.3194 |
2,475.0000 KRW |
2,355.0000 KRW |
2,475.0000 KRW |
2,370.0000 KRW |
| 2025-05-16 |
2,805.3920 KRW |
1,431,200.0535 |
2,827.0000 KRW |
2,741.0000 KRW |
2,886.0000 KRW |
2,786.0000 KRW |
| 2025-05-15 |
2,680.3075 KRW |
1,698,377.6072 |
2,618.0000 KRW |
2,606.0000 KRW |
2,754.0000 KRW |
2,616.0000 KRW |
| 2025-05-14 |
2,643.0331 KRW |
1,501,309.9028 |
2,645.0000 KRW |
2,554.0000 KRW |
2,710.0000 KRW |
2,704.0000 KRW |
| 2025-05-13 |
2,763.8221 KRW |
1,814,860.7075 |
2,803.0000 KRW |
2,684.0000 KRW |
2,837.0000 KRW |
2,737.0000 KRW |
| 2025-05-12 |
2,475.2495 KRW |
4,355,486.7520 |
2,491.0000 KRW |
2,280.0000 KRW |
2,669.0000 KRW |
2,477.0000 KRW |
| 2025-05-11 |
2,388.2062 KRW |
1,449,155.2156 |
2,381.0000 KRW |
2,338.0000 KRW |
2,426.0000 KRW |
2,389.0000 KRW |
| 2025-05-10 |
2,433.3372 KRW |
11,847,162.8838 |
2,086.0000 KRW |
2,085.0000 KRW |
2,900.0000 KRW |
2,674.0000 KRW |
| 2025-05-09 |
1,931.5131 KRW |
1,286,084.6309 |
1,950.0000 KRW |
1,886.0000 KRW |
1,966.0000 KRW |
1,962.0000 KRW |
| 2025-05-08 |
1,917.9127 KRW |
4,183,689.7224 |
1,883.0000 KRW |
1,845.0000 KRW |
1,989.0000 KRW |
1,905.0000 KRW |
| 2025-05-07 |
1,952.1979 KRW |
10,984,634.2162 |
1,789.0000 KRW |
1,769.0000 KRW |
2,200.0000 KRW |
2,053.0000 KRW |
| 2025-05-06 |
1,302.5697 KRW |
1,786,415.3527 |
1,222.0000 KRW |
1,219.0000 KRW |
1,403.0000 KRW |
1,394.0000 KRW |
| 2025-05-05 |
1,204.8392 KRW |
307,927.1398 |
1,252.0000 KRW |
1,156.0000 KRW |
1,258.0000 KRW |
1,185.0000 KRW |
| 2025-05-04 |
1,125.9081 KRW |
66,728.8892 |
1,143.0000 KRW |
1,109.0000 KRW |
1,143.0000 KRW |
1,138.0000 KRW |
| 2025-05-03 |
1,157.7643 KRW |
211,169.0581 |
1,192.0000 KRW |
1,135.0000 KRW |
1,199.0000 KRW |
1,145.0000 KRW |
| 2025-05-02 |
1,257.5282 KRW |
70,381.7305 |
1,259.0000 KRW |
1,240.0000 KRW |
1,278.0000 KRW |
1,245.0000 KRW |
| 2025-05-01 |
1,294.6773 KRW |
111,586.7365 |
1,326.0000 KRW |
1,277.0000 KRW |
1,326.0000 KRW |
1,304.0000 KRW |
| 2025-04-30 |
1,200.6913 KRW |
85,859.5048 |
1,194.0000 KRW |
1,183.0000 KRW |
1,222.0000 KRW |
1,206.0000 KRW |
| 2025-04-29 |
1,251.0204 KRW |
74,540.0502 |
1,296.0000 KRW |
1,205.0000 KRW |
1,296.0000 KRW |
1,209.0000 KRW |
| 2025-04-28 |
1,343.0518 KRW |
96,102.8574 |
1,354.0000 KRW |
1,329.0000 KRW |
1,361.0000 KRW |
1,335.0000 KRW |
| 2025-04-27 |
1,344.5651 KRW |
61,284.5928 |
1,354.0000 KRW |
1,333.0000 KRW |
1,368.0000 KRW |
1,349.0000 KRW |
| 2025-04-26 |
1,425.0974 KRW |
102,988.0312 |
1,397.0000 KRW |
1,397.0000 KRW |
1,438.0000 KRW |
1,418.0000 KRW |
| 2025-04-25 |
1,331.5756 KRW |
58,839.4778 |
1,365.0000 KRW |
1,317.0000 KRW |
1,365.0000 KRW |
1,325.0000 KRW |
| 2025-04-24 |
1,319.4036 KRW |
147,537.6830 |
1,313.0000 KRW |
1,292.0000 KRW |
1,350.0000 KRW |
1,342.0000 KRW |
| 2025-04-23 |
1,258.3136 KRW |
126,788.1759 |
1,269.0000 KRW |
1,231.0000 KRW |
1,298.0000 KRW |
1,257.0000 KRW |
| 2025-04-22 |
1,195.9572 KRW |
153,284.0641 |
1,173.0000 KRW |
1,156.0000 KRW |
1,226.0000 KRW |
1,207.0000 KRW |
| 2025-04-21 |
1,128.5839 KRW |
121,678.9131 |
1,129.0000 KRW |
1,100.0000 KRW |
1,145.0000 KRW |
1,117.0000 KRW |
| 2025-04-20 |
1,092.3430 KRW |
45,017.5236 |
1,101.0000 KRW |
1,082.0000 KRW |
1,114.0000 KRW |
1,096.0000 KRW |
| 2025-04-19 |
1,071.6497 KRW |
18,554.0900 |
1,074.0000 KRW |
1,055.0000 KRW |
1,084.0000 KRW |
1,081.0000 KRW |
| 2025-04-18 |
1,027.4906 KRW |
49,231.7397 |
1,017.0000 KRW |
1,010.0000 KRW |
1,050.0000 KRW |
1,046.0000 KRW |
| 2025-04-17 |
1,002.8280 KRW |
80,770.5114 |
980.0000 KRW |
980.0000 KRW |
1,016.0000 KRW |
1,015.0000 KRW |
| 2025-04-16 |
1,002.7549 KRW |
91,697.8929 |
1,006.0000 KRW |
980.0000 KRW |
1,036.0000 KRW |
1,032.0000 KRW |
| 2025-04-15 |
1,053.0680 KRW |
163,841.1384 |
1,062.0000 KRW |
1,039.0000 KRW |
1,073.0000 KRW |
1,041.0000 KRW |
| 2025-04-14 |
1,080.9394 KRW |
198,680.9105 |
1,108.0000 KRW |
1,050.0000 KRW |
1,108.0000 KRW |
1,091.0000 KRW |
| 2025-04-13 |
1,135.7950 KRW |
386,798.9202 |
1,162.0000 KRW |
1,072.0000 KRW |
1,220.0000 KRW |
1,115.0000 KRW |
| 2025-04-12 |
1,249.2997 KRW |
479,458.9607 |
1,201.0000 KRW |
1,200.0000 KRW |
1,284.0000 KRW |
1,244.0000 KRW |
| 2025-04-11 |
1,193.7558 KRW |
133,439.8403 |
1,187.0000 KRW |
1,174.0000 KRW |
1,215.0000 KRW |
1,199.0000 KRW |
| 2025-04-10 |
1,297.4507 KRW |
1,193,694.7484 |
1,291.0000 KRW |
1,233.0000 KRW |
1,352.0000 KRW |
1,239.0000 KRW |