Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
279.9284 KRW |
154,815,350.8796 KAIA |
264.0000 KRW |
254.0000 KRW |
296.0000 KRW |
277.0000 KRW |
| 2025-06-23 |
262.5386 KRW |
24,420,837.3237 KAIA |
264.0000 KRW |
254.0000 KRW |
273.0000 KRW |
273.0000 KRW |
| 2025-06-22 |
238.2658 KRW |
26,306,083.8959 KAIA |
234.0000 KRW |
232.0000 KRW |
244.0000 KRW |
239.0000 KRW |
| 2025-06-21 |
257.4513 KRW |
24,282,366.6467 KAIA |
263.0000 KRW |
253.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2025-06-20 |
267.6699 KRW |
21,220,050.6874 KAIA |
268.0000 KRW |
263.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-06-19 |
239.3959 KRW |
18,326,116.4014 KAIA |
233.0000 KRW |
232.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2025-06-18 |
222.7059 KRW |
111,164,726.1754 KAIA |
218.0000 KRW |
210.0000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2025-06-17 |
213.8280 KRW |
19,867,219.8436 KAIA |
218.0000 KRW |
210.0000 KRW |
220.0000 KRW |
213.0000 KRW |
| 2025-06-16 |
221.0346 KRW |
4,289,277.3288 KAIA |
223.0000 KRW |
218.0000 KRW |
223.0000 KRW |
218.0000 KRW |
| 2025-06-15 |
209.3543 KRW |
15,333,563.3486 KAIA |
215.0000 KRW |
205.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-06-14 |
204.2807 KRW |
8,900,684.0087 KAIA |
209.0000 KRW |
201.0000 KRW |
209.0000 KRW |
205.0000 KRW |
| 2025-06-13 |
221.0951 KRW |
17,735,871.2844 KAIA |
219.0000 KRW |
213.0000 KRW |
228.0000 KRW |
218.0000 KRW |
| 2025-06-12 |
234.9125 KRW |
34,428,690.0181 KAIA |
244.0000 KRW |
223.0000 KRW |
248.0000 KRW |
228.0000 KRW |
| 2025-06-11 |
241.1769 KRW |
39,401,520.2825 KAIA |
235.0000 KRW |
235.0000 KRW |
248.0000 KRW |
239.0000 KRW |
| 2025-06-10 |
192.0228 KRW |
7,986,748.0465 KAIA |
190.0000 KRW |
188.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-06-09 |
179.7191 KRW |
29,088,986.1923 KAIA |
177.0000 KRW |
175.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2025-06-08 |
147.9329 KRW |
1,575,006.8710 KAIA |
148.0000 KRW |
147.0000 KRW |
149.0000 KRW |
149.0000 KRW |
| 2025-06-07 |
148.2654 KRW |
1,732,607.7668 KAIA |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-06-06 |
148.7970 KRW |
3,201,720.7648 KAIA |
149.0000 KRW |
147.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-06-05 |
145.4373 KRW |
7,799,054.8212 KAIA |
150.0000 KRW |
142.0000 KRW |
151.0000 KRW |
144.0000 KRW |
| 2025-06-04 |
154.7542 KRW |
2,426,322.2272 KAIA |
157.0000 KRW |
152.0000 KRW |
157.0000 KRW |
153.0000 KRW |
| 2025-06-03 |
160.8414 KRW |
3,375,928.5085 KAIA |
162.0000 KRW |
159.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2025-06-02 |
155.7832 KRW |
2,306,629.9389 KAIA |
157.0000 KRW |
153.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2025-06-01 |
148.8981 KRW |
2,594,540.0208 KAIA |
148.0000 KRW |
147.0000 KRW |
150.0000 KRW |
150.0000 KRW |
| 2025-05-31 |
149.4476 KRW |
3,196,111.4155 KAIA |
149.0000 KRW |
148.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-05-30 |
151.5386 KRW |
5,580,161.3792 KAIA |
154.0000 KRW |
150.0000 KRW |
155.0000 KRW |
150.0000 KRW |
| 2025-05-29 |
158.2938 KRW |
2,390,294.8339 KAIA |
158.0000 KRW |
157.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-05-28 |
157.8237 KRW |
3,029,816.3434 KAIA |
158.0000 KRW |
156.0000 KRW |
159.0000 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 |