Market [unlinked] / KRW
Identifier on Bithumb: KRW-KAITO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
714.7371 KRW |
436,434.0426 |
720.0000 KRW |
699.0000 KRW |
740.0000 KRW |
710.0000 KRW |
| 2025-12-23 |
723.7117 KRW |
59,526.5845 |
720.0000 KRW |
717.0000 KRW |
736.0000 KRW |
736.0000 KRW |
| 2025-12-22 |
744.3486 KRW |
48,269.4359 |
752.0000 KRW |
737.0000 KRW |
755.0000 KRW |
742.0000 KRW |
| 2025-12-21 |
732.3566 KRW |
19,153.0590 |
731.0000 KRW |
728.0000 KRW |
737.0000 KRW |
734.0000 KRW |
| 2025-12-20 |
766.8747 KRW |
30,085.0259 |
765.0000 KRW |
763.0000 KRW |
773.0000 KRW |
770.0000 KRW |
| 2025-12-19 |
747.7235 KRW |
90,228.4399 |
743.0000 KRW |
739.0000 KRW |
763.0000 KRW |
750.0000 KRW |
| 2025-12-18 |
730.5763 KRW |
176,222.2121 |
763.0000 KRW |
700.0000 KRW |
772.0000 KRW |
725.0000 KRW |
| 2025-12-17 |
765.5444 KRW |
65,087.9571 |
808.0000 KRW |
746.0000 KRW |
817.0000 KRW |
758.0000 KRW |
| 2025-12-16 |
797.5731 KRW |
14,519.8984 |
799.0000 KRW |
789.0000 KRW |
805.0000 KRW |
805.0000 KRW |
| 2025-12-15 |
824.3074 KRW |
60,651.1639 |
847.0000 KRW |
802.0000 KRW |
848.0000 KRW |
807.0000 KRW |
| 2025-12-14 |
887.6209 KRW |
39,314.1775 |
890.0000 KRW |
876.0000 KRW |
895.0000 KRW |
877.0000 KRW |
| 2025-12-13 |
905.2720 KRW |
37,950.8216 |
901.0000 KRW |
901.0000 KRW |
910.0000 KRW |
906.0000 KRW |
| 2025-12-12 |
898.4787 KRW |
78,260.0974 |
919.0000 KRW |
870.0000 KRW |
921.0000 KRW |
910.0000 KRW |
| 2025-12-11 |
913.6691 KRW |
121,226.5124 |
908.0000 KRW |
907.0000 KRW |
933.0000 KRW |
931.0000 KRW |
| 2025-12-10 |
955.8472 KRW |
45,944.1010 |
952.0000 KRW |
946.0000 KRW |
967.0000 KRW |
965.0000 KRW |
| 2025-12-09 |
991.4151 KRW |
65,027.9051 |
963.0000 KRW |
963.0000 KRW |
1,008.0000 KRW |
979.0000 KRW |
| 2025-12-08 |
961.6421 KRW |
51,751.5438 |
965.0000 KRW |
953.0000 KRW |
971.0000 KRW |
962.0000 KRW |
| 2025-12-07 |
953.0597 KRW |
35,321.7851 |
933.0000 KRW |
933.0000 KRW |
974.0000 KRW |
974.0000 KRW |
| 2025-12-06 |
966.4854 KRW |
49,289.6210 |
958.0000 KRW |
952.0000 KRW |
992.0000 KRW |
988.0000 KRW |
| 2025-12-05 |
980.2908 KRW |
146,431.4496 |
986.0000 KRW |
951.0000 KRW |
998.0000 KRW |
959.0000 KRW |
| 2025-12-04 |
982.4838 KRW |
74,898.1961 |
978.0000 KRW |
963.0000 KRW |
1,000.0000 KRW |
977.0000 KRW |
| 2025-12-03 |
992.0088 KRW |
9,514.5120 |
987.0000 KRW |
979.0000 KRW |
1,002.0000 KRW |
1,002.0000 KRW |
| 2025-12-02 |
994.8031 KRW |
54,815.9490 |
980.0000 KRW |
974.0000 KRW |
1,014.0000 KRW |
977.0000 KRW |
| 2025-12-01 |
925.7037 KRW |
76,741.7834 |
917.0000 KRW |
904.0000 KRW |
958.0000 KRW |
954.0000 KRW |
| 2025-11-30 |
1,047.0222 KRW |
35,964.2427 |
1,046.0000 KRW |
1,038.0000 KRW |
1,052.0000 KRW |
1,038.0000 KRW |
| 2025-11-29 |
1,056.9908 KRW |
37,658.2669 |
1,061.0000 KRW |
1,045.0000 KRW |
1,068.0000 KRW |
1,060.0000 KRW |
| 2025-11-28 |
1,064.5857 KRW |
78,393.5742 |
1,082.0000 KRW |
1,054.0000 KRW |
1,092.0000 KRW |
1,068.0000 KRW |
| 2025-11-27 |
1,074.1333 KRW |
131,750.0875 |
1,073.0000 KRW |
1,061.0000 KRW |
1,083.0000 KRW |
1,069.0000 KRW |
| 2025-11-26 |
1,086.1920 KRW |
263,062.6490 |
1,038.0000 KRW |
1,037.0000 KRW |
1,129.0000 KRW |
1,098.0000 KRW |
| 2025-11-25 |
1,156.3562 KRW |
2,284,601.7339 |
1,027.0000 KRW |
1,012.0000 KRW |
1,221.0000 KRW |
1,140.0000 KRW |
| 2025-11-24 |
989.3013 KRW |
72,108.2211 |
978.0000 KRW |
969.0000 KRW |
1,010.0000 KRW |
994.0000 KRW |
| 2025-11-23 |
994.2311 KRW |
58,710.4040 |
988.0000 KRW |
985.0000 KRW |
1,010.0000 KRW |
987.0000 KRW |
| 2025-11-22 |
955.3704 KRW |
21,028.0482 |
962.0000 KRW |
942.0000 KRW |
963.0000 KRW |
944.0000 KRW |
| 2025-11-21 |
997.5735 KRW |
228,324.0132 |
1,007.0000 KRW |
979.0000 KRW |
1,029.0000 KRW |
1,020.0000 KRW |
| 2025-11-20 |
1,113.3610 KRW |
302,622.6909 |
1,143.0000 KRW |
1,078.0000 KRW |
1,148.0000 KRW |
1,092.0000 KRW |
| 2025-11-19 |
1,125.2044 KRW |
314,616.7439 |
1,139.0000 KRW |
1,099.0000 KRW |
1,155.0000 KRW |
1,108.0000 KRW |
| 2025-11-18 |
1,186.7878 KRW |
440,238.2460 |
1,170.0000 KRW |
1,159.0000 KRW |
1,208.0000 KRW |
1,172.0000 KRW |
| 2025-11-17 |
1,294.9436 KRW |
4,184,885.1360 |
1,174.0000 KRW |
1,142.0000 KRW |
1,408.0000 KRW |
1,257.0000 KRW |
| 2025-11-16 |
1,096.7169 KRW |
101,323.2758 |
1,123.0000 KRW |
1,078.0000 KRW |
1,126.0000 KRW |
1,080.0000 KRW |
| 2025-11-15 |
1,160.4431 KRW |
9,086.1595 |
1,164.0000 KRW |
1,154.0000 KRW |
1,174.0000 KRW |
1,160.0000 KRW |
| 2025-11-14 |
1,168.6282 KRW |
31,000.9095 |
1,164.0000 KRW |
1,159.0000 KRW |
1,191.0000 KRW |
1,179.0000 KRW |
| 2025-11-13 |
1,201.8734 KRW |
26,413.9871 |
1,258.0000 KRW |
1,159.0000 KRW |
1,258.0000 KRW |
1,162.0000 KRW |
| 2025-11-12 |
1,248.0831 KRW |
109,160.2603 |
1,276.0000 KRW |
1,225.0000 KRW |
1,284.0000 KRW |
1,260.0000 KRW |
| 2025-11-11 |
1,264.9425 KRW |
99,346.0905 |
1,303.0000 KRW |
1,237.0000 KRW |
1,303.0000 KRW |
1,257.0000 KRW |
| 2025-11-10 |
1,328.8101 KRW |
32,349.3727 |
1,317.0000 KRW |
1,301.0000 KRW |
1,356.0000 KRW |
1,340.0000 KRW |
| 2025-11-09 |
1,329.8061 KRW |
22,449.3941 |
1,325.0000 KRW |
1,315.0000 KRW |
1,339.0000 KRW |
1,339.0000 KRW |
| 2025-11-08 |
1,324.1532 KRW |
41,058.5721 |
1,335.0000 KRW |
1,303.0000 KRW |
1,347.0000 KRW |
1,346.0000 KRW |
| 2025-11-07 |
1,354.7941 KRW |
175,750.0933 |
1,329.0000 KRW |
1,313.0000 KRW |
1,402.0000 KRW |
1,387.0000 KRW |
| 2025-11-06 |
1,233.3415 KRW |
39,003.4945 |
1,237.0000 KRW |
1,212.0000 KRW |
1,253.0000 KRW |
1,234.0000 KRW |
| 2025-11-05 |
1,298.3693 KRW |
30,498.1523 |
1,297.0000 KRW |
1,288.0000 KRW |
1,310.0000 KRW |
1,301.0000 KRW |