Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-20 |
89.7416 KRW |
2,472,772.2526 KAIA |
89.9100 KRW |
89.2100 KRW |
90.5000 KRW |
89.2400 KRW |
| 2025-12-19 |
88.2584 KRW |
7,931,908.7683 KAIA |
88.5400 KRW |
87.2300 KRW |
89.7000 KRW |
88.2400 KRW |
| 2025-12-18 |
84.8734 KRW |
40,424,910.0280 KAIA |
92.2800 KRW |
81.0000 KRW |
93.0000 KRW |
82.7000 KRW |
| 2025-12-17 |
92.1900 KRW |
65,076,577.5527 KAIA |
105.0000 KRW |
50.0000 KRW |
106.0000 KRW |
96.8000 KRW |
| 2025-12-16 |
103.9912 KRW |
5,143,827.7878 KAIA |
104.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-12-15 |
105.9841 KRW |
17,331,876.3848 KAIA |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2025-12-14 |
110.3758 KRW |
2,310,488.0838 KAIA |
110.0000 KRW |
110.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-12-13 |
112.6679 KRW |
1,362,302.3536 KAIA |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-12-12 |
109.7317 KRW |
9,920,285.4054 KAIA |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2025-12-11 |
112.8191 KRW |
5,271,876.1259 KAIA |
112.0000 KRW |
111.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-12-10 |
115.0918 KRW |
6,722,966.6032 KAIA |
114.0000 KRW |
113.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2025-12-09 |
117.7744 KRW |
16,034,218.1685 KAIA |
114.0000 KRW |
114.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2025-12-08 |
115.9759 KRW |
2,331,013.6757 KAIA |
117.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-12-07 |
116.7364 KRW |
6,240,172.4456 KAIA |
113.0000 KRW |
113.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-12-06 |
116.8244 KRW |
3,180,862.4978 KAIA |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-05 |
116.9307 KRW |
7,092,922.9532 KAIA |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
116.0000 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 |