Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1,592.9999 KRW |
256,918.2566 |
1,595.0000 KRW |
1,567.0000 KRW |
1,621.0000 KRW |
1,613.0000 KRW |
| 2025-03-29 |
1,574.3373 KRW |
154,324.8527 |
1,608.0000 KRW |
1,539.0000 KRW |
1,617.0000 KRW |
1,554.0000 KRW |
| 2025-03-28 |
1,664.6218 KRW |
603,183.2745 |
1,657.0000 KRW |
1,590.0000 KRW |
1,742.0000 KRW |
1,677.0000 KRW |
| 2025-03-27 |
1,912.0382 KRW |
81,450.1750 |
1,935.0000 KRW |
1,884.0000 KRW |
1,936.0000 KRW |
1,911.0000 KRW |
| 2025-03-26 |
1,916.3357 KRW |
142,633.4878 |
1,934.0000 KRW |
1,879.0000 KRW |
1,954.0000 KRW |
1,899.0000 KRW |
| 2025-03-25 |
2,004.4169 KRW |
343,891.7132 |
1,977.0000 KRW |
1,977.0000 KRW |
2,042.0000 KRW |
2,005.0000 KRW |
| 2025-03-24 |
2,010.8178 KRW |
265,351.9962 |
1,954.0000 KRW |
1,934.0000 KRW |
2,063.0000 KRW |
2,034.0000 KRW |
| 2025-03-23 |
1,966.8203 KRW |
525,820.8755 |
1,933.0000 KRW |
1,929.0000 KRW |
2,017.0000 KRW |
1,942.0000 KRW |
| 2025-03-22 |
1,980.8239 KRW |
151,302.1989 |
1,933.0000 KRW |
1,930.0000 KRW |
2,017.0000 KRW |
1,982.0000 KRW |
| 2025-03-21 |
1,972.9911 KRW |
179,398.9456 |
1,991.0000 KRW |
1,950.0000 KRW |
1,997.0000 KRW |
1,966.0000 KRW |
| 2025-03-20 |
2,012.5005 KRW |
288,056.6531 |
2,005.0000 KRW |
1,959.0000 KRW |
2,075.0000 KRW |
2,045.0000 KRW |
| 2025-03-19 |
1,928.6445 KRW |
343,593.3434 |
1,928.0000 KRW |
1,900.0000 KRW |
1,975.0000 KRW |
1,967.0000 KRW |
| 2025-03-18 |
1,946.2085 KRW |
212,907.6341 |
1,969.0000 KRW |
1,922.0000 KRW |
1,970.0000 KRW |
1,936.0000 KRW |
| 2025-03-17 |
2,045.6377 KRW |
203,053.8963 |
2,032.0000 KRW |
2,007.0000 KRW |
2,090.0000 KRW |
2,067.0000 KRW |
| 2025-03-16 |
2,053.9371 KRW |
287,160.3664 |
2,089.0000 KRW |
2,014.0000 KRW |
2,098.0000 KRW |
2,033.0000 KRW |
| 2025-03-15 |
2,065.8307 KRW |
1,734,214.2212 |
2,142.0000 KRW |
1,916.0000 KRW |
2,207.0000 KRW |
2,129.0000 KRW |
| 2025-03-14 |
2,143.3007 KRW |
703,332.8866 |
2,121.0000 KRW |
2,084.0000 KRW |
2,183.0000 KRW |
2,110.0000 KRW |
| 2025-03-13 |
2,076.8783 KRW |
472,161.5525 |
2,104.0000 KRW |
2,033.0000 KRW |
2,110.0000 KRW |
2,071.0000 KRW |
| 2025-03-12 |
2,081.2526 KRW |
1,622,541.0434 |
1,947.0000 KRW |
1,924.0000 KRW |
2,227.0000 KRW |
2,145.0000 KRW |
| 2025-03-11 |
2,069.8279 KRW |
689,050.4531 |
1,995.0000 KRW |
1,995.0000 KRW |
2,154.0000 KRW |
2,021.0000 KRW |
| 2025-03-10 |
2,021.7363 KRW |
1,540,506.4035 |
2,045.0000 KRW |
1,920.0000 KRW |
2,074.0000 KRW |
2,000.0000 KRW |
| 2025-03-09 |
2,257.9126 KRW |
924,357.6979 |
2,334.0000 KRW |
2,194.0000 KRW |
2,342.0000 KRW |
2,216.0000 KRW |
| 2025-03-08 |
2,566.0161 KRW |
1,111,567.4596 |
2,510.0000 KRW |
2,493.0000 KRW |
2,673.0000 KRW |
2,514.0000 KRW |
| 2025-03-07 |
2,397.6094 KRW |
587,796.8995 |
2,420.0000 KRW |
2,317.0000 KRW |
2,475.0000 KRW |
2,335.0000 KRW |
| 2025-03-06 |
2,456.9445 KRW |
631,253.7785 |
2,498.0000 KRW |
2,400.0000 KRW |
2,528.0000 KRW |
2,423.0000 KRW |
| 2025-03-05 |
2,654.9567 KRW |
1,767,084.4315 |
2,730.0000 KRW |
2,579.0000 KRW |
2,768.0000 KRW |
2,634.0000 KRW |
| 2025-03-04 |
2,331.6029 KRW |
1,982,696.9581 |
2,320.0000 KRW |
2,200.0000 KRW |
2,430.0000 KRW |
2,411.0000 KRW |
| 2025-03-03 |
2,875.8790 KRW |
3,202,811.0733 |
2,948.0000 KRW |
2,625.0000 KRW |
3,067.0000 KRW |
2,643.0000 KRW |
| 2025-03-02 |
3,279.7440 KRW |
6,067,715.6729 |
3,439.0000 KRW |
3,000.0000 KRW |
3,620.0000 KRW |
3,179.0000 KRW |
| 2025-03-01 |
3,264.8618 KRW |
2,156,507.8638 |
3,269.0000 KRW |
3,142.0000 KRW |
3,362.0000 KRW |
3,252.0000 KRW |
| 2025-02-28 |
3,074.3673 KRW |
2,375,845.0179 |
3,145.0000 KRW |
2,898.0000 KRW |
3,222.0000 KRW |
2,926.0000 KRW |
| 2025-02-27 |
3,647.2865 KRW |
34,278,759.6934 |
3,109.0000 KRW |
3,109.0000 KRW |
4,290.0000 KRW |
3,783.0000 KRW |
| 2025-02-26 |
3,455.3777 KRW |
16,677,708.8050 |
3,109.0000 KRW |
3,109.0000 KRW |
3,780.0000 KRW |
3,522.0000 KRW |
| 2025-02-25 |
2,464.8169 KRW |
2,725,127.6787 |
2,372.0000 KRW |
2,335.0000 KRW |
2,642.0000 KRW |
2,546.0000 KRW |
| 2025-02-24 |
2,597.0439 KRW |
6,386,193.3409 |
2,704.0000 KRW |
2,382.0000 KRW |
2,787.0000 KRW |
2,471.0000 KRW |
| 2025-02-23 |
2,224.8216 KRW |
1,563,979.7905 |
2,241.0000 KRW |
2,157.0000 KRW |
2,289.0000 KRW |
2,255.0000 KRW |
| 2025-02-22 |
2,376.5441 KRW |
8,360,726.6371 |
2,371.0000 KRW |
2,225.0000 KRW |
2,514.0000 KRW |
2,268.0000 KRW |
| 2025-02-21 |
2,664.6563 KRW |
28,366,680.2086 |
2,741.0000 KRW |
2,153.0000 KRW |
3,120.0000 KRW |
2,221.0000 KRW |
| 2025-02-20 |
2,023.2253 KRW |
46,410,215.9260 |
1,365.0000 KRW |
1,316.0000 KRW |
3,087.0000 KRW |
2,500.0000 KRW |