Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
92.6502 KRW |
7,124,634.8060 KAIA |
92.9400 KRW |
90.8400 KRW |
93.4900 KRW |
91.5900 KRW |
| 2026-01-13 |
93.2834 KRW |
10,733,499.0333 KAIA |
91.3000 KRW |
91.0100 KRW |
97.0000 KRW |
95.7500 KRW |
| 2026-01-12 |
91.7166 KRW |
4,863,987.5378 KAIA |
92.5000 KRW |
90.6200 KRW |
93.2900 KRW |
90.7900 KRW |
| 2026-01-11 |
95.1297 KRW |
2,089,017.2353 KAIA |
95.9100 KRW |
94.0300 KRW |
95.9700 KRW |
94.3100 KRW |
| 2026-01-10 |
95.2336 KRW |
2,576,299.6454 KAIA |
95.6500 KRW |
94.5000 KRW |
95.9700 KRW |
94.5800 KRW |
| 2026-01-09 |
96.4940 KRW |
4,637,486.0968 KAIA |
95.2400 KRW |
94.5500 KRW |
97.4600 KRW |
96.2800 KRW |
| 2026-01-08 |
97.9332 KRW |
6,620,976.8720 KAIA |
95.3500 KRW |
94.7500 KRW |
99.1900 KRW |
98.3700 KRW |
| 2026-01-07 |
97.7710 KRW |
7,818,285.2026 KAIA |
98.8900 KRW |
96.7600 KRW |
99.2900 KRW |
99.3000 KRW |
| 2026-01-06 |
101.3215 KRW |
14,388,988.6275 KAIA |
103.0000 KRW |
99.6700 KRW |
104.0000 KRW |
102.0000 KRW |
| 2026-01-05 |
95.7358 KRW |
16,106,086.3942 KAIA |
93.4200 KRW |
92.4900 KRW |
98.2500 KRW |
97.2100 KRW |
| 2026-01-04 |
90.2384 KRW |
12,041,527.5807 KAIA |
88.0500 KRW |
87.9800 KRW |
91.6000 KRW |
90.1700 KRW |
| 2026-01-03 |
85.3335 KRW |
2,347,346.3047 KAIA |
85.5400 KRW |
84.9300 KRW |
86.0100 KRW |
85.4100 KRW |
| 2026-01-02 |
83.6048 KRW |
8,560,560.0393 KAIA |
83.2000 KRW |
82.1700 KRW |
85.1000 KRW |
85.0700 KRW |
| 2026-01-01 |
81.7254 KRW |
5,567,655.8031 KAIA |
80.6900 KRW |
80.6900 KRW |
82.5600 KRW |
82.5600 KRW |
| 2025-12-31 |
80.7539 KRW |
4,731,584.0565 KAIA |
81.6300 KRW |
80.0800 KRW |
81.8100 KRW |
80.6700 KRW |
| 2025-12-30 |
81.3065 KRW |
2,346,252.6422 KAIA |
81.6000 KRW |
81.0000 KRW |
81.7900 KRW |
81.1900 KRW |
| 2025-12-29 |
81.9268 KRW |
2,897,383.3372 KAIA |
81.9000 KRW |
81.3200 KRW |
82.4700 KRW |
81.5500 KRW |
| 2025-12-28 |
82.3586 KRW |
3,749,454.7445 KAIA |
82.9900 KRW |
81.7600 KRW |
83.2700 KRW |
82.6400 KRW |
| 2025-12-27 |
83.5665 KRW |
2,595,643.9951 KAIA |
83.4400 KRW |
82.8600 KRW |
84.7400 KRW |
84.1000 KRW |
| 2025-12-26 |
81.0675 KRW |
4,709,019.5333 KAIA |
81.2300 KRW |
80.7100 KRW |
82.1900 KRW |
81.7000 KRW |
| 2025-12-25 |
83.3169 KRW |
5,569,933.5748 KAIA |
83.9800 KRW |
81.7000 KRW |
84.7300 KRW |
81.8400 KRW |
| 2025-12-24 |
84.3695 KRW |
2,433,232.3746 KAIA |
83.7100 KRW |
83.6700 KRW |
84.9900 KRW |
84.7700 KRW |
| 2025-12-23 |
86.3053 KRW |
5,227,507.6564 KAIA |
85.9200 KRW |
85.0000 KRW |
87.5000 KRW |
86.6100 KRW |
| 2025-12-22 |
89.2896 KRW |
5,560,645.5900 KAIA |
89.9400 KRW |
88.3500 KRW |
90.1500 KRW |
89.1300 KRW |
| 2025-12-21 |
87.8417 KRW |
2,841,613.1530 KAIA |
87.4200 KRW |
87.2200 KRW |
89.5000 KRW |
87.5000 KRW |