Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
79.8698 KRW |
40,632,769.0013 KAIA |
79.8000 KRW |
78.9900 KRW |
81.7800 KRW |
79.9800 KRW |
| 2026-03-04 |
79.5809 KRW |
11,266,847.3361 KAIA |
79.8000 KRW |
78.9900 KRW |
80.3700 KRW |
79.8300 KRW |
| 2026-03-03 |
79.6721 KRW |
5,613,856.7260 KAIA |
79.4400 KRW |
79.0000 KRW |
80.7900 KRW |
79.2000 KRW |
| 2026-03-02 |
81.3708 KRW |
9,077,891.3254 KAIA |
80.6300 KRW |
80.3000 KRW |
82.4100 KRW |
80.8700 KRW |
| 2026-03-01 |
79.0153 KRW |
3,846,236.7323 KAIA |
80.0300 KRW |
77.6000 KRW |
80.3600 KRW |
78.6800 KRW |
| 2026-02-28 |
79.1101 KRW |
3,665,450.3477 KAIA |
78.2000 KRW |
77.5000 KRW |
80.8400 KRW |
80.4800 KRW |
| 2026-02-27 |
80.7461 KRW |
3,833,532.6324 KAIA |
80.7300 KRW |
80.0300 KRW |
81.4300 KRW |
81.2000 KRW |
| 2026-02-26 |
81.2339 KRW |
7,843,716.0935 KAIA |
81.9500 KRW |
79.6900 KRW |
82.5000 KRW |
82.0600 KRW |
| 2026-02-25 |
81.3069 KRW |
21,522,784.8693 KAIA |
80.3100 KRW |
80.0300 KRW |
82.3200 KRW |
82.1000 KRW |
| 2026-02-24 |
78.0418 KRW |
4,713,449.4114 KAIA |
78.4500 KRW |
77.0800 KRW |
79.4400 KRW |
77.6300 KRW |
| 2026-02-23 |
79.0008 KRW |
6,895,821.4723 KAIA |
80.7000 KRW |
77.8300 KRW |
81.0900 KRW |
78.6800 KRW |
| 2026-02-22 |
81.4259 KRW |
4,212,763.8587 KAIA |
81.1300 KRW |
80.5000 KRW |
82.2000 KRW |
81.5300 KRW |
| 2026-02-21 |
82.8663 KRW |
4,699,048.8217 KAIA |
83.0200 KRW |
82.2200 KRW |
83.5000 KRW |
83.2600 KRW |
| 2026-02-20 |
83.1356 KRW |
7,507,534.7059 KAIA |
82.0200 KRW |
82.0000 KRW |
84.3500 KRW |
83.1100 KRW |
| 2026-02-19 |
81.2742 KRW |
6,377,585.8476 KAIA |
80.8700 KRW |
80.2400 KRW |
82.5000 KRW |
82.3700 KRW |
| 2026-02-18 |
84.8207 KRW |
5,886,859.7645 KAIA |
84.4700 KRW |
83.5000 KRW |
86.0900 KRW |
84.5000 KRW |
| 2026-02-17 |
85.2465 KRW |
5,115,303.8122 KAIA |
84.0100 KRW |
84.0000 KRW |
86.2000 KRW |
85.2300 KRW |
| 2026-02-16 |
84.5853 KRW |
5,920,643.2190 KAIA |
84.2900 KRW |
83.0000 KRW |
86.3900 KRW |
85.7700 KRW |
| 2026-02-15 |
84.5999 KRW |
7,991,275.8254 KAIA |
85.6900 KRW |
83.2400 KRW |
86.1000 KRW |
84.1700 KRW |
| 2026-02-14 |
87.3660 KRW |
14,947,890.4301 KAIA |
87.0700 KRW |
86.1100 KRW |
89.1900 KRW |
88.7700 KRW |
| 2026-02-13 |
84.8296 KRW |
14,947,915.5770 KAIA |
83.6400 KRW |
83.6400 KRW |
85.9300 KRW |
84.2100 KRW |
| 2026-02-12 |
82.0154 KRW |
9,438,230.1645 KAIA |
82.8500 KRW |
80.5600 KRW |
83.3500 KRW |
83.1200 KRW |
| 2026-02-11 |
81.4846 KRW |
14,025,906.5852 KAIA |
80.9800 KRW |
79.8000 KRW |
82.9000 KRW |
82.0600 KRW |
| 2026-02-10 |
80.4649 KRW |
3,825,797.2379 KAIA |
80.2200 KRW |
80.0000 KRW |
80.9000 KRW |
80.2700 KRW |
| 2026-02-09 |
81.4057 KRW |
10,599,363.2448 KAIA |
80.1000 KRW |
80.1000 KRW |
82.7000 KRW |
81.8100 KRW |
| 2026-02-08 |
82.1617 KRW |
2,463,494.8986 KAIA |
82.8500 KRW |
81.5700 KRW |
83.1300 KRW |
82.0500 KRW |
| 2026-02-07 |
82.0265 KRW |
5,410,633.2500 KAIA |
80.4100 KRW |
80.4000 KRW |
83.2000 KRW |
81.8300 KRW |
| 2026-02-06 |
83.4731 KRW |
14,067,261.8331 KAIA |
81.9800 KRW |
81.3200 KRW |
85.8700 KRW |
84.2000 KRW |
| 2026-02-05 |
77.2551 KRW |
34,587,671.7599 KAIA |
80.2300 KRW |
75.0000 KRW |
80.3200 KRW |
75.1800 KRW |
| 2026-02-04 |
86.8853 KRW |
10,714,390.0969 KAIA |
86.3200 KRW |
85.9100 KRW |
88.3500 KRW |
87.2500 KRW |
| 2026-02-03 |
86.8820 KRW |
15,923,617.7715 KAIA |
87.5300 KRW |
84.4000 KRW |
90.0000 KRW |
88.3800 KRW |
| 2026-02-02 |
88.9252 KRW |
42,984,074.2532 KAIA |
83.1500 KRW |
83.1000 KRW |
93.3500 KRW |
93.3400 KRW |
| 2026-02-01 |
79.9463 KRW |
13,857,306.1464 KAIA |
80.8700 KRW |
79.0000 KRW |
81.1000 KRW |
80.5700 KRW |
| 2026-01-31 |
80.0141 KRW |
33,086,381.3547 KAIA |
81.5500 KRW |
76.7400 KRW |
82.7300 KRW |
80.9900 KRW |
| 2026-01-30 |
85.7610 KRW |
14,520,507.2258 KAIA |
85.7200 KRW |
84.0000 KRW |
87.8000 KRW |
85.8100 KRW |
| 2026-01-29 |
85.8450 KRW |
43,601,775.4242 KAIA |
88.9000 KRW |
83.0000 KRW |
89.1900 KRW |
85.1100 KRW |
| 2026-01-28 |
97.0105 KRW |
34,137,577.1348 KAIA |
98.2000 KRW |
95.2700 KRW |
98.9000 KRW |
96.1000 KRW |
| 2026-01-27 |
104.9347 KRW |
20,419,520.1490 KAIA |
104.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-01-26 |
109.1826 KRW |
22,441,030.5960 KAIA |
111.0000 KRW |
107.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2026-01-25 |
105.1736 KRW |
69,509,572.3470 KAIA |
107.0000 KRW |
99.9400 KRW |
113.0000 KRW |
112.0000 KRW |
| 2026-01-24 |
132.2468 KRW |
105,512,270.3046 KAIA |
126.0000 KRW |
123.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2026-01-23 |
98.5905 KRW |
154,928,962.1075 KAIA |
94.0200 KRW |
93.8700 KRW |
106.0000 KRW |
106.0000 KRW |
| 2026-01-22 |
77.3075 KRW |
4,289,420.7836 KAIA |
76.9600 KRW |
76.7700 KRW |
77.8700 KRW |
77.6000 KRW |
| 2026-01-21 |
76.7621 KRW |
7,772,364.4248 KAIA |
77.0200 KRW |
75.1000 KRW |
78.6800 KRW |
78.3200 KRW |
| 2026-01-20 |
76.0254 KRW |
9,412,417.3821 KAIA |
77.6100 KRW |
75.0000 KRW |
77.6100 KRW |
75.1200 KRW |
| 2026-01-19 |
81.3994 KRW |
3,676,821.3690 KAIA |
81.6200 KRW |
80.7000 KRW |
82.0400 KRW |
80.9700 KRW |
| 2026-01-18 |
86.5316 KRW |
2,162,251.1772 KAIA |
85.7600 KRW |
85.7600 KRW |
87.3400 KRW |
86.4400 KRW |
| 2026-01-17 |
88.4951 KRW |
2,997,988.7508 KAIA |
88.5900 KRW |
87.8600 KRW |
89.3700 KRW |
88.2700 KRW |
| 2026-01-16 |
87.5007 KRW |
5,602,165.4421 KAIA |
88.7500 KRW |
86.6800 KRW |
89.1400 KRW |
87.4100 KRW |
| 2026-01-15 |
89.3591 KRW |
6,514,940.9505 KAIA |
90.6100 KRW |
88.1000 KRW |
90.9200 KRW |
89.1400 KRW |