Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
214.4109 KRW |
25,621,745.1582 KAIA |
212.0000 KRW |
211.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2025-08-26 |
198.6996 KRW |
3,519,779.3940 KAIA |
199.0000 KRW |
197.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-08-25 |
199.7784 KRW |
11,126,520.2697 KAIA |
204.0000 KRW |
197.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2025-08-24 |
206.8919 KRW |
18,507,972.8365 KAIA |
206.0000 KRW |
203.0000 KRW |
211.0000 KRW |
204.0000 KRW |
| 2025-08-23 |
208.7054 KRW |
3,952,694.0984 KAIA |
207.0000 KRW |
207.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-08-22 |
211.9755 KRW |
21,744,464.2381 KAIA |
210.0000 KRW |
208.0000 KRW |
215.0000 KRW |
211.0000 KRW |
| 2025-08-21 |
203.2029 KRW |
4,541,080.3623 KAIA |
204.0000 KRW |
202.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2025-08-20 |
205.1919 KRW |
14,010,504.1169 KAIA |
202.0000 KRW |
202.0000 KRW |
209.0000 KRW |
209.0000 KRW |
| 2025-08-19 |
203.1727 KRW |
21,766,079.2314 KAIA |
207.0000 KRW |
198.0000 KRW |
208.0000 KRW |
200.0000 KRW |
| 2025-08-18 |
211.4159 KRW |
10,248,670.0023 KAIA |
211.0000 KRW |
208.0000 KRW |
215.0000 KRW |
212.0000 KRW |
| 2025-08-17 |
216.2044 KRW |
8,846,415.0163 KAIA |
216.0000 KRW |
214.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2025-08-16 |
213.4476 KRW |
4,344,172.1932 KAIA |
214.0000 KRW |
212.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-08-15 |
210.3766 KRW |
17,692,580.1954 KAIA |
212.0000 KRW |
207.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-08-14 |
218.2069 KRW |
26,305,135.3051 KAIA |
226.0000 KRW |
212.0000 KRW |
227.0000 KRW |
217.0000 KRW |
| 2025-08-13 |
210.9225 KRW |
4,900,964.8681 KAIA |
209.0000 KRW |
208.0000 KRW |
214.0000 KRW |
214.0000 KRW |
| 2025-08-12 |
205.8164 KRW |
9,724,479.8632 KAIA |
203.0000 KRW |
202.0000 KRW |
209.0000 KRW |
207.0000 KRW |
| 2025-08-11 |
201.9341 KRW |
8,347,328.2746 KAIA |
204.0000 KRW |
199.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2025-08-10 |
205.4490 KRW |
7,278,421.2052 KAIA |
205.0000 KRW |
204.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-08-09 |
210.0826 KRW |
4,733,440.8157 KAIA |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
210.0000 KRW |
| 2025-08-08 |
208.1737 KRW |
7,521,385.9872 KAIA |
208.0000 KRW |
205.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-08-07 |
203.5166 KRW |
9,168,935.8486 KAIA |
204.0000 KRW |
200.0000 KRW |
206.0000 KRW |
206.0000 KRW |
| 2025-08-06 |
200.2218 KRW |
7,131,405.1808 KAIA |
201.0000 KRW |
199.0000 KRW |
202.0000 KRW |
200.0000 KRW |
| 2025-08-05 |
197.2407 KRW |
6,993,005.9088 KAIA |
198.0000 KRW |
195.0000 KRW |
200.0000 KRW |
200.0000 KRW |
| 2025-08-04 |
203.7154 KRW |
7,169,912.9804 KAIA |
203.0000 KRW |
202.0000 KRW |
206.0000 KRW |
205.0000 KRW |
| 2025-08-03 |
193.8397 KRW |
5,268,545.8607 KAIA |
192.0000 KRW |
191.0000 KRW |
196.0000 KRW |
195.0000 KRW |
| 2025-08-02 |
195.4912 KRW |
11,671,846.1156 KAIA |
198.0000 KRW |
192.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2025-08-01 |
201.3572 KRW |
11,328,039.7029 KAIA |
205.0000 KRW |
197.0000 KRW |
205.0000 KRW |
200.0000 KRW |
| 2025-07-31 |
214.3749 KRW |
7,667,434.8692 KAIA |
215.0000 KRW |
211.0000 KRW |
219.0000 KRW |
211.0000 KRW |
| 2025-07-30 |
216.6779 KRW |
10,882,963.8195 KAIA |
220.0000 KRW |
212.0000 KRW |
220.0000 KRW |
218.0000 KRW |
| 2025-07-29 |
218.4709 KRW |
7,139,322.8538 KAIA |
217.0000 KRW |
216.0000 KRW |
221.0000 KRW |
221.0000 KRW |
| 2025-07-28 |
223.7468 KRW |
10,356,451.2468 KAIA |
225.0000 KRW |
220.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2025-07-27 |
228.8997 KRW |
7,633,554.2234 KAIA |
228.0000 KRW |
226.0000 KRW |
231.0000 KRW |
231.0000 KRW |
| 2025-07-26 |
226.0271 KRW |
4,591,950.5348 KAIA |
228.0000 KRW |
224.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2025-07-25 |
220.7936 KRW |
14,680,656.7490 KAIA |
217.0000 KRW |
217.0000 KRW |
225.0000 KRW |
224.0000 KRW |
| 2025-07-24 |
223.7481 KRW |
10,704,635.9506 KAIA |
224.0000 KRW |
220.0000 KRW |
228.0000 KRW |
221.0000 KRW |