Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
158.5611 KRW |
10,015,140.3942 KAIA |
159.0000 KRW |
157.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-05-27 |
158.8600 KRW |
2,658,182.3540 KAIA |
159.0000 KRW |
158.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-05-26 |
159.3182 KRW |
4,075,977.4963 KAIA |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2025-05-25 |
160.6138 KRW |
1,648,688.3919 KAIA |
161.0000 KRW |
160.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-05-24 |
163.9455 KRW |
2,046,533.4344 KAIA |
164.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-05-23 |
164.4239 KRW |
4,747,282.7899 KAIA |
166.0000 KRW |
162.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-05-22 |
168.2501 KRW |
2,815,691.3673 KAIA |
168.0000 KRW |
167.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-05-21 |
164.3932 KRW |
5,067,704.4654 KAIA |
164.0000 KRW |
162.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-05-20 |
164.0283 KRW |
2,888,966.6107 KAIA |
164.0000 KRW |
162.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-05-19 |
162.5753 KRW |
5,587,535.7869 KAIA |
163.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-05-18 |
166.5885 KRW |
11,726,989.2963 KAIA |
170.0000 KRW |
162.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2025-05-17 |
162.6478 KRW |
6,555,003.3140 KAIA |
165.0000 KRW |
161.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-05-16 |
169.1714 KRW |
4,288,364.3054 KAIA |
170.0000 KRW |
166.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2025-05-15 |
168.1535 KRW |
7,265,433.6025 KAIA |
165.0000 KRW |
164.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-05-14 |
174.9602 KRW |
5,559,873.0816 KAIA |
175.0000 KRW |
173.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-05-13 |
180.2397 KRW |
7,205,885.1260 KAIA |
177.0000 KRW |
177.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2025-05-12 |
177.6496 KRW |
13,271,825.3571 KAIA |
177.0000 KRW |
174.0000 KRW |
182.0000 KRW |
182.0000 KRW |
| 2025-05-11 |
173.1223 KRW |
8,861,186.2979 KAIA |
172.0000 KRW |
171.0000 KRW |
175.0000 KRW |
174.0000 KRW |
| 2025-05-10 |
171.5469 KRW |
8,167,714.6451 KAIA |
172.0000 KRW |
169.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-05-09 |
166.3741 KRW |
7,672,646.6444 KAIA |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-05-08 |
167.4022 KRW |
8,733,076.3478 KAIA |
164.0000 KRW |
163.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-05-07 |
154.1352 KRW |
5,669,556.6319 KAIA |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-05-06 |
153.4472 KRW |
5,293,747.1235 KAIA |
154.0000 KRW |
151.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-05-05 |
160.9065 KRW |
1,204,512.8226 KAIA |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-05-04 |
165.0410 KRW |
2,526,756.6757 KAIA |
167.0000 KRW |
164.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-05-03 |
169.8315 KRW |
2,545,673.3277 KAIA |
171.0000 KRW |
168.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-05-02 |
177.6347 KRW |
3,603,664.9979 KAIA |
179.0000 KRW |
175.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2025-05-01 |
169.8093 KRW |
2,931,242.9878 KAIA |
169.0000 KRW |
168.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-04-30 |
164.5348 KRW |
3,874,732.3659 KAIA |
162.0000 KRW |
162.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-04-29 |
168.3352 KRW |
4,304,834.3858 KAIA |
170.0000 KRW |
165.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2025-04-28 |
162.1377 KRW |
4,807,247.8284 KAIA |
160.0000 KRW |
158.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-04-27 |
163.8745 KRW |
2,543,114.3450 KAIA |
164.0000 KRW |
163.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-04-26 |
165.8950 KRW |
1,816,804.4180 KAIA |
166.0000 KRW |
165.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-04-25 |
168.3340 KRW |
2,499,409.7902 KAIA |
167.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-04-24 |
166.3078 KRW |
2,397,174.0402 KAIA |
166.0000 KRW |
164.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-04-23 |
167.5210 KRW |
5,848,998.1487 KAIA |
170.0000 KRW |
165.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-04-22 |
167.3373 KRW |
5,143,437.4089 KAIA |
169.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-04-21 |
154.7462 KRW |
2,418,365.5849 KAIA |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-04-20 |
147.5551 KRW |
2,911,519.5016 KAIA |
146.0000 KRW |
145.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-04-19 |
146.4307 KRW |
1,877,564.0582 KAIA |
146.0000 KRW |
145.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-04-18 |
146.3935 KRW |
1,176,446.4542 KAIA |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-04-17 |
145.6051 KRW |
2,557,502.4823 KAIA |
144.0000 KRW |
144.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-04-16 |
144.2808 KRW |
1,882,633.0866 KAIA |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-04-15 |
146.7794 KRW |
1,340,262.0130 KAIA |
148.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-04-14 |
146.8976 KRW |
2,779,799.4321 KAIA |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-04-13 |
145.2351 KRW |
4,534,470.2590 KAIA |
148.0000 KRW |
142.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2025-04-12 |
151.5746 KRW |
3,007,660.4735 KAIA |
151.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2025-04-11 |
150.0260 KRW |
1,397,003.2855 KAIA |
149.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-04-10 |
150.1206 KRW |
19,924,544.3705 KAIA |
145.0000 KRW |
144.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2025-04-09 |
150.5698 KRW |
8,155,975.2582 KAIA |
145.0000 KRW |
144.0000 KRW |
155.0000 KRW |
153.0000 KRW |