Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
166.3741 KRW |
7,672,646.6444 KAIA |
169.0000 KRW |
164.0000 KRW |
169.0000 KRW |
167.0000 KRW |
| 2025-05-08 |
167.4022 KRW |
8,733,076.3478 KAIA |
164.0000 KRW |
163.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-05-07 |
154.1352 KRW |
5,669,556.6319 KAIA |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-05-06 |
153.4472 KRW |
5,293,747.1235 KAIA |
154.0000 KRW |
151.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2025-05-05 |
160.9065 KRW |
1,204,512.8226 KAIA |
160.0000 KRW |
159.0000 KRW |
162.0000 KRW |
161.0000 KRW |
| 2025-05-04 |
165.0410 KRW |
2,526,756.6757 KAIA |
167.0000 KRW |
164.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-05-03 |
169.8315 KRW |
2,545,673.3277 KAIA |
171.0000 KRW |
168.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-05-02 |
177.6347 KRW |
3,603,664.9979 KAIA |
179.0000 KRW |
175.0000 KRW |
181.0000 KRW |
175.0000 KRW |
| 2025-05-01 |
169.8093 KRW |
2,931,242.9878 KAIA |
169.0000 KRW |
168.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-04-30 |
164.5348 KRW |
3,874,732.3659 KAIA |
162.0000 KRW |
162.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-04-29 |
168.3352 KRW |
4,304,834.3858 KAIA |
170.0000 KRW |
165.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2025-04-28 |
162.1377 KRW |
4,807,247.8284 KAIA |
160.0000 KRW |
158.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 2025-04-27 |
163.8745 KRW |
2,543,114.3450 KAIA |
164.0000 KRW |
163.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-04-26 |
165.8950 KRW |
1,816,804.4180 KAIA |
166.0000 KRW |
165.0000 KRW |
167.0000 KRW |
167.0000 KRW |
| 2025-04-25 |
168.3340 KRW |
2,499,409.7902 KAIA |
167.0000 KRW |
166.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-04-24 |
166.3078 KRW |
2,397,174.0402 KAIA |
166.0000 KRW |
164.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-04-23 |
167.5210 KRW |
5,848,998.1487 KAIA |
170.0000 KRW |
165.0000 KRW |
170.0000 KRW |
168.0000 KRW |
| 2025-04-22 |
167.3373 KRW |
5,143,437.4089 KAIA |
169.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-04-21 |
154.7462 KRW |
2,418,365.5849 KAIA |
155.0000 KRW |
152.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2025-04-20 |
147.5551 KRW |
2,911,519.5016 KAIA |
146.0000 KRW |
145.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-04-19 |
146.4307 KRW |
1,877,564.0582 KAIA |
146.0000 KRW |
145.0000 KRW |
148.0000 KRW |
148.0000 KRW |
| 2025-04-18 |
146.3935 KRW |
1,176,446.4542 KAIA |
147.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-04-17 |
145.6051 KRW |
2,557,502.4823 KAIA |
144.0000 KRW |
144.0000 KRW |
147.0000 KRW |
146.0000 KRW |
| 2025-04-16 |
144.2808 KRW |
1,882,633.0866 KAIA |
144.0000 KRW |
142.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-04-15 |
146.7794 KRW |
1,340,262.0130 KAIA |
148.0000 KRW |
145.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-04-14 |
146.8976 KRW |
2,779,799.4321 KAIA |
149.0000 KRW |
145.0000 KRW |
149.0000 KRW |
147.0000 KRW |
| 2025-04-13 |
145.2351 KRW |
4,534,470.2590 KAIA |
148.0000 KRW |
142.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2025-04-12 |
151.5746 KRW |
3,007,660.4735 KAIA |
151.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2025-04-11 |
150.0260 KRW |
1,397,003.2855 KAIA |
149.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2025-04-10 |
150.1206 KRW |
19,924,544.3705 KAIA |
145.0000 KRW |
144.0000 KRW |
155.0000 KRW |
149.0000 KRW |
| 2025-04-09 |
150.5698 KRW |
8,155,975.2582 KAIA |
145.0000 KRW |
144.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-04-08 |
146.1800 KRW |
5,952,816.0848 KAIA |
149.0000 KRW |
143.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2025-04-07 |
145.2451 KRW |
7,815,876.9780 KAIA |
146.0000 KRW |
142.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2025-04-06 |
150.7843 KRW |
6,156,832.4367 KAIA |
156.0000 KRW |
148.0000 KRW |
156.0000 KRW |
149.0000 KRW |
| 2025-04-05 |
158.2653 KRW |
1,479,784.8138 KAIA |
159.0000 KRW |
157.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-04-04 |
163.6339 KRW |
4,841,881.0102 KAIA |
163.0000 KRW |
162.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-04-03 |
153.3055 KRW |
3,081,679.9183 KAIA |
152.0000 KRW |
151.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-04-02 |
159.4762 KRW |
7,496,178.0487 KAIA |
159.0000 KRW |
154.0000 KRW |
162.0000 KRW |
154.0000 KRW |
| 2025-04-01 |
155.6234 KRW |
2,336,812.1634 KAIA |
155.0000 KRW |
154.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2025-03-31 |
153.0461 KRW |
774,937.7278 KAIA |
155.0000 KRW |
151.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-03-30 |
154.1469 KRW |
2,051,293.7219 KAIA |
154.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-03-29 |
152.5001 KRW |
2,949,291.5727 KAIA |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-03-28 |
157.1393 KRW |
3,814,997.1071 KAIA |
159.0000 KRW |
156.0000 KRW |
160.0000 KRW |
158.0000 KRW |
| 2025-03-27 |
163.7488 KRW |
2,751,757.1792 KAIA |
164.0000 KRW |
162.0000 KRW |
166.0000 KRW |
164.0000 KRW |
| 2025-03-26 |
162.6749 KRW |
2,778,631.6827 KAIA |
163.0000 KRW |
160.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-03-25 |
160.0767 KRW |
1,605,317.8744 KAIA |
159.0000 KRW |
159.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-03-24 |
162.5415 KRW |
2,959,961.9654 KAIA |
163.0000 KRW |
161.0000 KRW |
164.0000 KRW |
162.0000 KRW |
| 2025-03-23 |
160.6088 KRW |
9,320,184.3764 KAIA |
160.0000 KRW |
159.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2025-03-22 |
160.2898 KRW |
370,360.9845 KAIA |
160.0000 KRW |
159.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-03-21 |
157.1409 KRW |
2,417,920.7551 KAIA |
158.0000 KRW |
156.0000 KRW |
158.0000 KRW |
158.0000 KRW |