Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
163.5549 KRW |
13,532,088.9362 KAIA |
168.0000 KRW |
160.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2025-10-15 |
168.1237 KRW |
8,932,634.7390 KAIA |
168.0000 KRW |
166.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-10-14 |
171.1137 KRW |
9,672,969.2483 KAIA |
169.0000 KRW |
169.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2025-10-13 |
175.0695 KRW |
12,875,439.7776 KAIA |
170.0000 KRW |
170.0000 KRW |
179.0000 KRW |
177.0000 KRW |
| 2025-10-12 |
167.6793 KRW |
27,890,694.8120 KAIA |
164.0000 KRW |
163.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2025-10-11 |
162.5363 KRW |
12,930,962.0226 KAIA |
165.0000 KRW |
158.0000 KRW |
167.0000 KRW |
161.0000 KRW |
| 2025-10-10 |
158.5280 KRW |
138,303,388.7104 KAIA |
202.0000 KRW |
100.0000 KRW |
203.0000 KRW |
154.0000 KRW |
| 2025-10-09 |
203.3103 KRW |
3,441,648.8594 KAIA |
203.0000 KRW |
202.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-10-08 |
204.0665 KRW |
7,954,431.9908 KAIA |
204.0000 KRW |
202.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2025-10-07 |
207.4824 KRW |
17,978,146.4947 KAIA |
210.0000 KRW |
205.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2025-10-06 |
215.7550 KRW |
5,091,750.9670 KAIA |
215.0000 KRW |
215.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2025-10-05 |
214.7477 KRW |
3,013,992.6735 KAIA |
215.0000 KRW |
214.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-10-04 |
215.4080 KRW |
2,360,834.6139 KAIA |
217.0000 KRW |
214.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2025-10-03 |
219.1983 KRW |
9,542,148.1586 KAIA |
218.0000 KRW |
218.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2025-10-02 |
219.7126 KRW |
7,224,991.9376 KAIA |
219.0000 KRW |
217.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2025-10-01 |
219.3775 KRW |
7,478,519.6948 KAIA |
220.0000 KRW |
218.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2025-09-30 |
214.9742 KRW |
9,817,171.5571 KAIA |
216.0000 KRW |
213.0000 KRW |
217.0000 KRW |
215.0000 KRW |
| 2025-09-29 |
218.2146 KRW |
7,492,040.2785 KAIA |
219.0000 KRW |
216.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2025-09-28 |
219.8175 KRW |
6,386,158.4627 KAIA |
219.0000 KRW |
218.0000 KRW |
222.0000 KRW |
221.0000 KRW |
| 2025-09-27 |
218.7097 KRW |
4,542,323.6482 KAIA |
220.0000 KRW |
218.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-09-26 |
219.7157 KRW |
6,645,830.7471 KAIA |
219.0000 KRW |
218.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-25 |
217.5543 KRW |
26,084,796.0686 KAIA |
220.0000 KRW |
214.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-09-24 |
213.8540 KRW |
4,465,213.3453 KAIA |
216.0000 KRW |
213.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-09-23 |
217.6311 KRW |
9,865,735.7069 KAIA |
219.0000 KRW |
214.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2025-09-22 |
212.8974 KRW |
9,918,920.0697 KAIA |
216.0000 KRW |
211.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2025-09-21 |
222.1015 KRW |
8,540,611.0448 KAIA |
222.0000 KRW |
220.0000 KRW |
224.0000 KRW |
223.0000 KRW |
| 2025-09-20 |
219.7356 KRW |
2,949,741.6811 KAIA |
220.0000 KRW |
219.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-19 |
217.6470 KRW |
3,468,669.7933 KAIA |
217.0000 KRW |
216.0000 KRW |
219.0000 KRW |
219.0000 KRW |
| 2025-09-18 |
221.4082 KRW |
7,642,400.2982 KAIA |
223.0000 KRW |
220.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-09-17 |
218.2333 KRW |
15,940,015.2237 KAIA |
216.0000 KRW |
215.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2025-09-16 |
219.9585 KRW |
6,052,242.5698 KAIA |
219.0000 KRW |
219.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-09-15 |
214.1330 KRW |
5,493,789.2421 KAIA |
214.0000 KRW |
213.0000 KRW |
216.0000 KRW |
215.0000 KRW |
| 2025-09-14 |
218.4299 KRW |
6,090,791.0361 KAIA |
217.0000 KRW |
216.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2025-09-13 |
224.4258 KRW |
9,811,599.2025 KAIA |
223.0000 KRW |
222.0000 KRW |
227.0000 KRW |
226.0000 KRW |
| 2025-09-12 |
218.8622 KRW |
10,923,533.7523 KAIA |
217.0000 KRW |
216.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-09-11 |
218.0795 KRW |
10,337,682.0872 KAIA |
216.0000 KRW |
215.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-09-10 |
218.6756 KRW |
9,908,094.0715 KAIA |
220.0000 KRW |
217.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-09-09 |
217.2225 KRW |
13,671,085.9790 KAIA |
217.0000 KRW |
214.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-09-08 |
218.3359 KRW |
51,704,671.5132 KAIA |
213.0000 KRW |
212.0000 KRW |
226.0000 KRW |
219.0000 KRW |
| 2025-09-07 |
208.4632 KRW |
7,939,729.9201 KAIA |
209.0000 KRW |
207.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-09-06 |
204.0176 KRW |
5,357,448.8179 KAIA |
204.0000 KRW |
203.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-09-05 |
204.4174 KRW |
6,141,110.3242 KAIA |
204.0000 KRW |
203.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-09-04 |
202.5125 KRW |
6,089,677.9871 KAIA |
203.0000 KRW |
201.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-09-03 |
205.8694 KRW |
3,905,045.6286 KAIA |
206.0000 KRW |
205.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-09-02 |
204.5938 KRW |
3,414,782.7350 KAIA |
206.0000 KRW |
203.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2025-09-01 |
201.7058 KRW |
8,208,722.3315 KAIA |
204.0000 KRW |
200.0000 KRW |
204.0000 KRW |
202.0000 KRW |
| 2025-08-31 |
206.6164 KRW |
3,292,070.4661 KAIA |
207.0000 KRW |
205.0000 KRW |
208.0000 KRW |
206.0000 KRW |
| 2025-08-30 |
207.3322 KRW |
7,365,804.0742 KAIA |
207.0000 KRW |
206.0000 KRW |
209.0000 KRW |
208.0000 KRW |
| 2025-08-29 |
205.9743 KRW |
10,483,263.6684 KAIA |
208.0000 KRW |
203.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2025-08-28 |
218.0453 KRW |
15,109,457.4557 KAIA |
220.0000 KRW |
216.0000 KRW |
221.0000 KRW |
217.0000 KRW |