Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
118.0060 KRW |
3,109,714.7762 KAIA |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-12-04 |
119.8855 KRW |
2,730,871.3730 KAIA |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-12-03 |
118.8213 KRW |
4,151,706.1386 KAIA |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-12-02 |
119.2092 KRW |
5,881,495.9866 KAIA |
117.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-12-01 |
110.3429 KRW |
7,869,297.8083 KAIA |
112.0000 KRW |
108.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-11-30 |
118.2755 KRW |
2,653,203.5215 KAIA |
119.0000 KRW |
117.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2025-11-29 |
117.9117 KRW |
3,172,416.9819 KAIA |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-11-28 |
119.9226 KRW |
5,023,683.4089 KAIA |
121.0000 KRW |
119.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-11-27 |
121.8051 KRW |
7,142,725.6915 KAIA |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-26 |
120.9856 KRW |
7,600,938.2832 KAIA |
120.0000 KRW |
118.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-11-25 |
121.0704 KRW |
6,387,249.4151 KAIA |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-24 |
120.8018 KRW |
5,081,543.8740 KAIA |
119.0000 KRW |
118.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-11-23 |
121.1998 KRW |
2,607,798.6026 KAIA |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-11-22 |
115.9729 KRW |
4,279,503.7114 KAIA |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-11-21 |
113.1647 KRW |
12,952,776.3174 KAIA |
113.0000 KRW |
110.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2025-11-20 |
122.1827 KRW |
13,985,688.1888 KAIA |
126.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-11-19 |
121.5837 KRW |
11,181,407.8372 KAIA |
124.0000 KRW |
119.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-11-18 |
126.8845 KRW |
10,839,303.5103 KAIA |
125.0000 KRW |
124.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-11-17 |
127.7662 KRW |
11,538,898.3911 KAIA |
131.0000 KRW |
125.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2025-11-16 |
130.7336 KRW |
10,841,245.6725 KAIA |
134.0000 KRW |
129.0000 KRW |
135.0000 KRW |
130.0000 KRW |
| 2025-11-15 |
132.4458 KRW |
4,823,260.4020 KAIA |
133.0000 KRW |
131.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-11-14 |
133.7371 KRW |
6,583,345.7926 KAIA |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2025-11-13 |
140.1723 KRW |
19,703,770.8787 KAIA |
147.0000 KRW |
137.0000 KRW |
148.0000 KRW |
139.0000 KRW |
| 2025-11-12 |
146.9533 KRW |
8,796,067.7006 KAIA |
148.0000 KRW |
145.0000 KRW |
149.0000 KRW |
148.0000 KRW |
| 2025-11-11 |
149.9089 KRW |
6,301,217.2535 KAIA |
153.0000 KRW |
147.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2025-11-10 |
151.2376 KRW |
3,849,478.3771 KAIA |
151.0000 KRW |
150.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-11-09 |
149.1130 KRW |
6,493,553.8935 KAIA |
150.0000 KRW |
147.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-11-08 |
148.1240 KRW |
8,008,407.2610 KAIA |
149.0000 KRW |
145.0000 KRW |
151.0000 KRW |
150.0000 KRW |
| 2025-11-07 |
145.2611 KRW |
22,948,405.8149 KAIA |
136.0000 KRW |
136.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2025-11-06 |
133.3344 KRW |
11,243,088.0077 KAIA |
135.0000 KRW |
129.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2025-11-05 |
134.8096 KRW |
9,848,680.6868 KAIA |
131.0000 KRW |
130.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2025-11-04 |
131.4249 KRW |
14,367,429.5261 KAIA |
135.0000 KRW |
128.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2025-11-03 |
140.4729 KRW |
18,943,738.5473 KAIA |
146.0000 KRW |
137.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2025-11-02 |
153.3561 KRW |
3,440,717.4104 KAIA |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
154.0000 KRW |
| 2025-11-01 |
155.9345 KRW |
1,686,182.2919 KAIA |
155.0000 KRW |
155.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2025-10-31 |
154.8002 KRW |
3,266,340.4893 KAIA |
155.0000 KRW |
153.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-10-30 |
151.8813 KRW |
8,464,026.5676 KAIA |
154.0000 KRW |
150.0000 KRW |
154.0000 KRW |
154.0000 KRW |
| 2025-10-29 |
161.1780 KRW |
6,552,913.5782 KAIA |
161.0000 KRW |
159.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-10-28 |
161.6368 KRW |
11,451,783.1545 KAIA |
165.0000 KRW |
159.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2025-10-27 |
164.4886 KRW |
3,951,336.5666 KAIA |
164.0000 KRW |
163.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-10-26 |
163.3551 KRW |
3,291,813.9737 KAIA |
163.0000 KRW |
162.0000 KRW |
164.0000 KRW |
164.0000 KRW |
| 2025-10-25 |
161.5518 KRW |
962,050.3471 KAIA |
162.0000 KRW |
161.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-10-24 |
161.5764 KRW |
5,661,628.1713 KAIA |
161.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-10-23 |
162.3659 KRW |
4,079,690.8643 KAIA |
161.0000 KRW |
161.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-10-22 |
158.6236 KRW |
5,011,463.2694 KAIA |
161.0000 KRW |
157.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2025-10-21 |
162.1324 KRW |
8,976,003.8676 KAIA |
164.0000 KRW |
160.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2025-10-20 |
161.5615 KRW |
5,777,017.8872 KAIA |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2025-10-19 |
161.3916 KRW |
3,716,009.4263 KAIA |
162.0000 KRW |
160.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-10-18 |
157.3528 KRW |
2,782,556.9850 KAIA |
157.0000 KRW |
156.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-10-17 |
157.1884 KRW |
14,142,455.6860 KAIA |
156.0000 KRW |
155.0000 KRW |
159.0000 KRW |
158.0000 KRW |