Identifier on UpBit: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2,647.4579 KRW |
36,264,074.0719 KAITO |
2,657.0000 KRW |
2,460.0000 KRW |
2,777.0000 KRW |
2,696.0000 KRW |
| 2025-05-18 |
2,531.2269 KRW |
39,028,915.8728 KAITO |
2,413.0000 KRW |
2,305.0000 KRW |
2,755.0000 KRW |
2,641.0000 KRW |
| 2025-05-17 |
2,595.6238 KRW |
28,215,697.3803 KAITO |
2,758.0000 KRW |
2,339.0000 KRW |
2,810.0000 KRW |
2,363.0000 KRW |
| 2025-05-16 |
2,760.4915 KRW |
49,603,669.2314 KAITO |
2,487.0000 KRW |
2,487.0000 KRW |
2,941.0000 KRW |
2,788.0000 KRW |
| 2025-05-15 |
2,688.8824 KRW |
33,780,413.7575 KAITO |
2,736.0000 KRW |
2,560.0000 KRW |
2,815.0000 KRW |
2,632.0000 KRW |
| 2025-05-14 |
2,677.9345 KRW |
30,970,039.0320 KAITO |
2,708.0000 KRW |
2,550.0000 KRW |
2,769.0000 KRW |
2,645.0000 KRW |
| 2025-05-13 |
2,765.4315 KRW |
108,220,704.8913 KAITO |
2,494.0000 KRW |
2,414.0000 KRW |
3,004.0000 KRW |
2,767.0000 KRW |
| 2025-05-12 |
2,470.7223 KRW |
48,671,007.7087 KAITO |
2,391.0000 KRW |
2,279.0000 KRW |
2,671.0000 KRW |
2,338.0000 KRW |
| 2025-05-11 |
2,479.5129 KRW |
40,340,937.8733 KAITO |
2,638.0000 KRW |
2,338.0000 KRW |
2,712.0000 KRW |
2,410.0000 KRW |
| 2025-05-10 |
2,268.9325 KRW |
118,587,017.3107 KAITO |
1,910.0000 KRW |
1,869.0000 KRW |
2,759.0000 KRW |
2,655.0000 KRW |
| 2025-05-09 |
2,000.9731 KRW |
55,443,517.6626 KAITO |
1,904.0000 KRW |
1,789.0000 KRW |
2,218.0000 KRW |
1,962.0000 KRW |
| 2025-05-08 |
2,007.8264 KRW |
93,663,742.3957 KAITO |
2,061.0000 KRW |
1,841.0000 KRW |
2,240.0000 KRW |
1,917.0000 KRW |
| 2025-05-07 |
1,780.7831 KRW |
161,532,914.9429 KAITO |
1,374.0000 KRW |
1,355.0000 KRW |
2,160.0000 KRW |
2,147.0000 KRW |
| 2025-05-06 |
1,226.6237 KRW |
18,534,867.9227 KAITO |
1,171.0000 KRW |
1,150.0000 KRW |
1,323.0000 KRW |
1,279.0000 KRW |
| 2025-05-05 |
1,211.5025 KRW |
7,201,295.6209 KAITO |
1,150.0000 KRW |
1,121.0000 KRW |
1,270.0000 KRW |
1,169.0000 KRW |
| 2025-05-04 |
1,129.5976 KRW |
1,704,902.3989 KAITO |
1,145.0000 KRW |
1,110.0000 KRW |
1,150.0000 KRW |
1,133.0000 KRW |
| 2025-05-03 |
1,200.5810 KRW |
3,346,217.2465 KAITO |
1,251.0000 KRW |
1,136.0000 KRW |
1,277.0000 KRW |
1,146.0000 KRW |
| 2025-05-02 |
1,290.2839 KRW |
4,172,674.2361 KAITO |
1,323.0000 KRW |
1,236.0000 KRW |
1,361.0000 KRW |
1,249.0000 KRW |
| 2025-05-01 |
1,283.2533 KRW |
10,870,348.3023 KAITO |
1,214.0000 KRW |
1,208.0000 KRW |
1,360.0000 KRW |
1,320.0000 KRW |
| 2025-04-30 |
1,205.2696 KRW |
4,051,921.5462 KAITO |
1,226.0000 KRW |
1,154.0000 KRW |
1,259.0000 KRW |
1,203.0000 KRW |
| 2025-04-29 |
1,307.9391 KRW |
2,570,941.5671 KAITO |
1,349.0000 KRW |
1,225.0000 KRW |
1,371.0000 KRW |
1,227.0000 KRW |
| 2025-04-28 |
1,382.0481 KRW |
5,570,408.1858 KAITO |
1,351.0000 KRW |
1,295.0000 KRW |
1,443.0000 KRW |
1,338.0000 KRW |
| 2025-04-27 |
1,398.7498 KRW |
6,628,029.3251 KAITO |
1,515.0000 KRW |
1,334.0000 KRW |
1,529.0000 KRW |
1,353.0000 KRW |
| 2025-04-26 |
1,411.6681 KRW |
5,052,061.9921 KAITO |
1,320.0000 KRW |
1,318.0000 KRW |
1,452.0000 KRW |
1,423.0000 KRW |
| 2025-04-25 |
1,339.3011 KRW |
2,116,670.2679 KAITO |
1,348.0000 KRW |
1,293.0000 KRW |
1,393.0000 KRW |
1,322.0000 KRW |
| 2025-04-24 |
1,280.5300 KRW |
2,279,877.2805 KAITO |
1,274.0000 KRW |
1,219.0000 KRW |
1,360.0000 KRW |
1,357.0000 KRW |
| 2025-04-23 |
1,273.2613 KRW |
5,525,808.6386 KAITO |
1,210.0000 KRW |
1,204.0000 KRW |
1,320.0000 KRW |
1,276.0000 KRW |
| 2025-04-22 |
1,139.3366 KRW |
2,898,804.9519 KAITO |
1,115.0000 KRW |
1,080.0000 KRW |
1,197.0000 KRW |
1,186.0000 KRW |
| 2025-04-21 |
1,111.3840 KRW |
3,085,230.7834 KAITO |
1,120.0000 KRW |
1,089.0000 KRW |
1,146.0000 KRW |
1,115.0000 KRW |
| 2025-04-20 |
1,114.0587 KRW |
6,882,415.5809 KAITO |
1,083.0000 KRW |
1,062.0000 KRW |
1,160.0000 KRW |
1,114.0000 KRW |
| 2025-04-19 |
1,057.2398 KRW |
1,804,902.9551 KAITO |
1,047.0000 KRW |
1,037.0000 KRW |
1,079.0000 KRW |
1,068.0000 KRW |
| 2025-04-18 |
1,020.6263 KRW |
2,198,620.3098 KAITO |
1,008.0000 KRW |
995.7000 KRW |
1,046.0000 KRW |
1,034.0000 KRW |
| 2025-04-17 |
1,000.0123 KRW |
3,563,888.8856 KAITO |
1,005.0000 KRW |
970.1000 KRW |
1,027.0000 KRW |
1,010.0000 KRW |
| 2025-04-16 |
1,016.7314 KRW |
7,096,731.6188 KAITO |
1,055.0000 KRW |
981.1000 KRW |
1,055.0000 KRW |
1,019.0000 KRW |
| 2025-04-15 |
1,076.3785 KRW |
6,537,344.6723 KAITO |
1,097.0000 KRW |
1,037.0000 KRW |
1,108.0000 KRW |
1,049.0000 KRW |
| 2025-04-14 |
1,097.9027 KRW |
7,683,601.5833 KAITO |
1,106.0000 KRW |
1,050.0000 KRW |
1,140.0000 KRW |
1,091.0000 KRW |
| 2025-04-13 |
1,177.1221 KRW |
9,152,215.9507 KAITO |
1,249.0000 KRW |
1,083.0000 KRW |
1,269.0000 KRW |
1,095.0000 KRW |
| 2025-04-12 |
1,210.5071 KRW |
10,367,185.3579 KAITO |
1,196.0000 KRW |
1,169.0000 KRW |
1,283.0000 KRW |
1,244.0000 KRW |
| 2025-04-11 |
1,199.0139 KRW |
9,987,678.2267 KAITO |
1,183.0000 KRW |
1,160.0000 KRW |
1,251.0000 KRW |
1,196.0000 KRW |
| 2025-04-10 |
1,230.4922 KRW |
6,087,720.3385 KAITO |
1,321.0000 KRW |
1,173.0000 KRW |
1,338.0000 KRW |
1,182.0000 KRW |
| 2025-04-09 |
1,304.5979 KRW |
2,552,018.6337 KAITO |
1,295.0000 KRW |
1,224.0000 KRW |
1,353.0000 KRW |
1,328.0000 KRW |
| 2025-04-08 |
1,387.9191 KRW |
2,989,968.7084 KAITO |
1,339.0000 KRW |
1,297.0000 KRW |
1,454.0000 KRW |
1,300.0000 KRW |
| 2025-04-07 |
1,271.9614 KRW |
6,899,175.6975 KAITO |
1,210.0000 KRW |
1,177.0000 KRW |
1,394.0000 KRW |
1,337.0000 KRW |
| 2025-04-06 |
1,288.1688 KRW |
3,639,125.8471 KAITO |
1,442.0000 KRW |
1,197.0000 KRW |
1,450.0000 KRW |
1,201.0000 KRW |
| 2025-04-05 |
1,439.6214 KRW |
2,691,609.5882 KAITO |
1,401.0000 KRW |
1,360.0000 KRW |
1,512.0000 KRW |
1,440.0000 KRW |
| 2025-04-04 |
1,396.2434 KRW |
2,088,052.5763 KAITO |
1,390.0000 KRW |
1,346.0000 KRW |
1,451.0000 KRW |
1,387.0000 KRW |
| 2025-04-03 |
1,387.3042 KRW |
6,324,806.4565 KAITO |
1,296.0000 KRW |
1,296.0000 KRW |
1,437.0000 KRW |
1,397.0000 KRW |
| 2025-04-02 |
1,396.7931 KRW |
6,350,207.2885 KAITO |
1,518.0000 KRW |
1,300.0000 KRW |
1,520.0000 KRW |
1,301.0000 KRW |
| 2025-04-01 |
1,578.2335 KRW |
3,082,209.6239 KAITO |
1,526.0000 KRW |
1,514.0000 KRW |
1,625.0000 KRW |
1,540.0000 KRW |
| 2025-03-31 |
1,558.8683 KRW |
2,765,794.0037 KAITO |
1,593.0000 KRW |
1,499.0000 KRW |
1,616.0000 KRW |
1,564.0000 KRW |