Identifier on Bithumb: KRW-KAIA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
160.8242 KRW |
2,641,843.0975 KAIA |
162.0000 KRW |
160.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2025-03-19 |
162.8889 KRW |
4,243,807.7575 KAIA |
162.0000 KRW |
161.0000 KRW |
165.0000 KRW |
164.0000 KRW |
| 2025-03-18 |
153.0933 KRW |
2,705,600.1265 KAIA |
154.0000 KRW |
152.0000 KRW |
155.0000 KRW |
155.0000 KRW |
| 2025-03-17 |
157.9627 KRW |
6,063,533.4426 KAIA |
160.0000 KRW |
155.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-03-16 |
158.8096 KRW |
2,390,273.4093 KAIA |
159.0000 KRW |
157.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-03-15 |
163.3100 KRW |
1,962,310.2690 KAIA |
164.0000 KRW |
162.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-03-14 |
163.5687 KRW |
4,944,844.3828 KAIA |
163.0000 KRW |
162.0000 KRW |
165.0000 KRW |
163.0000 KRW |
| 2025-03-13 |
158.8269 KRW |
2,228,118.9178 KAIA |
161.0000 KRW |
156.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2025-03-12 |
159.5520 KRW |
2,829,978.1860 KAIA |
159.0000 KRW |
156.0000 KRW |
163.0000 KRW |
163.0000 KRW |
| 2025-03-11 |
155.4780 KRW |
4,332,696.8520 KAIA |
151.0000 KRW |
149.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-03-10 |
152.7476 KRW |
12,061,901.2942 KAIA |
155.0000 KRW |
147.0000 KRW |
159.0000 KRW |
150.0000 KRW |
| 2025-03-09 |
162.4621 KRW |
11,245,942.2425 KAIA |
166.0000 KRW |
160.0000 KRW |
168.0000 KRW |
161.0000 KRW |
| 2025-03-08 |
170.7708 KRW |
1,911,165.6084 KAIA |
172.0000 KRW |
169.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-03-07 |
172.0235 KRW |
4,033,616.9261 KAIA |
174.0000 KRW |
170.0000 KRW |
175.0000 KRW |
173.0000 KRW |
| 2025-03-06 |
174.4596 KRW |
2,479,595.3772 KAIA |
175.0000 KRW |
172.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-03-05 |
176.9490 KRW |
3,318,955.8743 KAIA |
176.0000 KRW |
173.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-03-04 |
171.7097 KRW |
7,047,731.0731 KAIA |
170.0000 KRW |
167.0000 KRW |
176.0000 KRW |
173.0000 KRW |
| 2025-03-03 |
177.1240 KRW |
11,698,705.9032 KAIA |
181.0000 KRW |
171.0000 KRW |
183.0000 KRW |
175.0000 KRW |
| 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 |