Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
186.5562 KRW |
22,722,538.7862 KAIA |
177.0000 KRW |
176.0000 KRW |
194.0000 KRW |
193.0000 KRW |
| 2025-03-01 |
177.6629 KRW |
4,244,914.4698 KAIA |
177.0000 KRW |
176.0000 KRW |
180.0000 KRW |
179.0000 KRW |
| 2025-02-28 |
181.8914 KRW |
5,198,334.5615 KAIA |
180.0000 KRW |
179.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-02-27 |
185.4801 KRW |
17,962,260.4475 KAIA |
188.0000 KRW |
181.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2025-02-26 |
184.5866 KRW |
6,893,036.1988 KAIA |
188.0000 KRW |
181.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2025-02-25 |
186.0907 KRW |
7,306,852.9796 KAIA |
179.0000 KRW |
178.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-02-24 |
184.4105 KRW |
11,395,213.9101 KAIA |
187.0000 KRW |
180.0000 KRW |
190.0000 KRW |
183.0000 KRW |
| 2025-02-23 |
200.0364 KRW |
2,714,035.0852 KAIA |
198.0000 KRW |
196.0000 KRW |
202.0000 KRW |
201.0000 KRW |
| 2025-02-22 |
199.4281 KRW |
9,323,785.2794 KAIA |
194.0000 KRW |
193.0000 KRW |
207.0000 KRW |
199.0000 KRW |
| 2025-02-21 |
196.3296 KRW |
11,949,199.8734 KAIA |
203.0000 KRW |
189.0000 KRW |
204.0000 KRW |
192.0000 KRW |
| 2025-02-20 |
194.3260 KRW |
6,262,185.9743 KAIA |
194.0000 KRW |
193.0000 KRW |
197.0000 KRW |
197.0000 KRW |
| 2025-02-19 |
192.2664 KRW |
4,425,052.8872 KAIA |
192.0000 KRW |
191.0000 KRW |
194.0000 KRW |
194.0000 KRW |
| 2025-02-18 |
183.6382 KRW |
8,047,650.7978 KAIA |
189.0000 KRW |
181.0000 KRW |
189.0000 KRW |
186.0000 KRW |
| 2025-02-17 |
197.5882 KRW |
4,290,779.9084 KAIA |
202.0000 KRW |
195.0000 KRW |
202.0000 KRW |
197.0000 KRW |
| 2025-02-16 |
197.0105 KRW |
1,868,872.5202 KAIA |
198.0000 KRW |
196.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2025-02-15 |
198.9149 KRW |
1,716,495.5894 KAIA |
199.0000 KRW |
197.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-02-14 |
200.9113 KRW |
8,947,012.4907 KAIA |
202.0000 KRW |
199.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-02-13 |
197.9403 KRW |
4,713,825.6481 KAIA |
198.0000 KRW |
196.0000 KRW |
201.0000 KRW |
198.0000 KRW |
| 2025-02-12 |
199.8344 KRW |
6,275,690.2005 KAIA |
198.0000 KRW |
195.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-02-11 |
199.2593 KRW |
7,183,636.6466 KAIA |
204.0000 KRW |
195.0000 KRW |
205.0000 KRW |
197.0000 KRW |
| 2025-02-10 |
201.4411 KRW |
3,077,998.5155 KAIA |
200.0000 KRW |
200.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2025-02-09 |
197.2341 KRW |
4,689,731.6783 KAIA |
200.0000 KRW |
194.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2025-02-08 |
200.9159 KRW |
6,199,226.7740 KAIA |
202.0000 KRW |
197.0000 KRW |
204.0000 KRW |
204.0000 KRW |
| 2025-02-07 |
204.1327 KRW |
12,109,062.5623 KAIA |
213.0000 KRW |
196.0000 KRW |
214.0000 KRW |
201.0000 KRW |
| 2025-02-06 |
207.1439 KRW |
9,787,238.3636 KAIA |
214.0000 KRW |
204.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2025-02-05 |
216.9877 KRW |
5,828,857.0937 KAIA |
220.0000 KRW |
213.0000 KRW |
223.0000 KRW |
213.0000 KRW |
| 2025-02-04 |
217.0422 KRW |
12,744,123.0776 KAIA |
223.0000 KRW |
211.0000 KRW |
224.0000 KRW |
219.0000 KRW |
| 2025-02-03 |
233.8581 KRW |
26,473,794.0942 KAIA |
223.0000 KRW |
222.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2025-02-02 |
249.2175 KRW |
22,019,416.5141 KAIA |
262.0000 KRW |
230.0000 KRW |
264.0000 KRW |
231.0000 KRW |
| 2025-02-01 |
277.7489 KRW |
8,450,356.1881 KAIA |
284.0000 KRW |
272.0000 KRW |
284.0000 KRW |
276.0000 KRW |
| 2025-01-31 |
292.0169 KRW |
3,733,858.3647 KAIA |
293.0000 KRW |
288.0000 KRW |
296.0000 KRW |
289.0000 KRW |
| 2025-01-30 |
293.3256 KRW |
4,288,991.6368 KAIA |
296.0000 KRW |
290.0000 KRW |
296.0000 KRW |
290.0000 KRW |
| 2025-01-29 |
288.3228 KRW |
5,679,547.8464 KAIA |
287.0000 KRW |
282.0000 KRW |
296.0000 KRW |
293.0000 KRW |
| 2025-01-28 |
290.8644 KRW |
3,331,956.3925 KAIA |
293.0000 KRW |
287.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2025-01-27 |
293.1386 KRW |
5,673,190.4753 KAIA |
297.0000 KRW |
287.0000 KRW |
300.0000 KRW |
295.0000 KRW |
| 2025-01-26 |
308.7713 KRW |
4,834,704.7962 KAIA |
309.0000 KRW |
305.0000 KRW |
313.0000 KRW |
306.0000 KRW |
| 2025-01-25 |
311.4061 KRW |
2,919,459.4581 KAIA |
312.0000 KRW |
309.0000 KRW |
315.0000 KRW |
311.0000 KRW |
| 2025-01-24 |
314.5577 KRW |
4,558,828.4000 KAIA |
320.0000 KRW |
310.0000 KRW |
321.0000 KRW |
310.0000 KRW |