Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
204.3345 KRW |
3,315,629.1977 KAIA |
203.0000 KRW |
202.0000 KRW |
206.0000 KRW |
206.0000 KRW |
| 2025-07-07 |
204.2430 KRW |
3,214,846.8405 KAIA |
204.0000 KRW |
203.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-07-06 |
207.6103 KRW |
6,815,376.8993 KAIA |
206.0000 KRW |
206.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2025-07-05 |
208.2625 KRW |
5,121,305.0377 KAIA |
210.0000 KRW |
206.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2025-07-04 |
209.5689 KRW |
7,613,049.3508 KAIA |
212.0000 KRW |
207.0000 KRW |
212.0000 KRW |
211.0000 KRW |
| 2025-07-03 |
221.9686 KRW |
7,270,073.5889 KAIA |
224.0000 KRW |
219.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2025-07-02 |
220.0689 KRW |
13,095,609.6591 KAIA |
219.0000 KRW |
218.0000 KRW |
223.0000 KRW |
221.0000 KRW |
| 2025-07-01 |
216.2203 KRW |
15,444,754.9651 KAIA |
219.0000 KRW |
212.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2025-06-30 |
217.3012 KRW |
16,380,297.3776 KAIA |
215.0000 KRW |
214.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2025-06-29 |
230.5865 KRW |
17,475,986.7446 KAIA |
230.0000 KRW |
226.0000 KRW |
236.0000 KRW |
227.0000 KRW |
| 2025-06-28 |
229.9810 KRW |
12,317,310.0979 KAIA |
231.0000 KRW |
226.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2025-06-27 |
247.0676 KRW |
24,386,646.0827 KAIA |
239.0000 KRW |
238.0000 KRW |
251.0000 KRW |
244.0000 KRW |
| 2025-06-26 |
245.6778 KRW |
14,180,402.2633 KAIA |
250.0000 KRW |
243.0000 KRW |
250.0000 KRW |
244.0000 KRW |
| 2025-06-25 |
273.9453 KRW |
8,637,921.3954 KAIA |
278.0000 KRW |
271.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 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 |