Crypto exchange Bithumb
Market Kaia (KAIA) / KRW
Identifier on Bithumb: KRW-KAIA12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
12