Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
91.6810 KRW |
165,751.2017 KAVA |
93.9800 KRW |
90.2700 KRW |
95.5600 KRW |
93.2600 KRW |
| 2026-02-02 |
94.9349 KRW |
124,912.0605 KAVA |
95.2400 KRW |
94.5700 KRW |
95.7400 KRW |
95.1600 KRW |
| 2026-02-01 |
91.7855 KRW |
95,387.1177 KAVA |
93.0600 KRW |
90.3600 KRW |
93.0600 KRW |
91.0000 KRW |
| 2026-01-31 |
90.0899 KRW |
325,195.8443 KAVA |
93.2000 KRW |
86.0000 KRW |
94.1900 KRW |
92.9000 KRW |
| 2026-01-30 |
102.5356 KRW |
91,688.9756 KAVA |
102.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2026-01-29 |
103.1488 KRW |
323,604.6901 KAVA |
105.0000 KRW |
101.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2026-01-28 |
112.0481 KRW |
10,080.9493 KAVA |
113.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2026-01-27 |
110.7185 KRW |
54,344.7897 KAVA |
109.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2026-01-26 |
113.8370 KRW |
3,677.0187 KAVA |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
113.0000 KRW |
| 2026-01-25 |
113.0599 KRW |
177,289.1321 KAVA |
117.0000 KRW |
110.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2026-01-24 |
119.0100 KRW |
63,042.2089 KAVA |
119.0000 KRW |
119.0000 KRW |
120.0000 KRW |
120.0000 KRW |
| 2026-01-23 |
118.3618 KRW |
246,547.5627 KAVA |
118.0000 KRW |
116.0000 KRW |
120.0000 KRW |
117.0000 KRW |
| 2026-01-22 |
118.2836 KRW |
46,648.9321 KAVA |
117.0000 KRW |
117.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2026-01-21 |
118.8872 KRW |
100,100.6885 KAVA |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2026-01-20 |
117.1499 KRW |
165,181.1602 KAVA |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
116.0000 KRW |
| 2026-01-19 |
127.5104 KRW |
57,424.5313 KAVA |
128.0000 KRW |
127.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2026-01-18 |
134.2010 KRW |
62,436.4353 KAVA |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2026-01-17 |
137.3863 KRW |
259,819.6568 KAVA |
136.0000 KRW |
135.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2026-01-16 |
132.2312 KRW |
221,286.3412 KAVA |
132.0000 KRW |
131.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2026-01-15 |
130.0087 KRW |
326,987.6581 KAVA |
132.0000 KRW |
127.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2026-01-14 |
133.2591 KRW |
70,484.5373 KAVA |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2026-01-13 |
127.2166 KRW |
43,097.1219 KAVA |
125.0000 KRW |
125.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2026-01-12 |
124.0437 KRW |
70,745.3134 KAVA |
124.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2026-01-11 |
127.4926 KRW |
159,939.8317 KAVA |
128.0000 KRW |
126.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2026-01-10 |
125.2604 KRW |
50,768.9271 KAVA |
127.0000 KRW |
125.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2026-01-09 |
126.5647 KRW |
114,439.7537 KAVA |
126.0000 KRW |
125.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2026-01-08 |
123.8681 KRW |
3,006.0821 KAVA |
124.0000 KRW |
123.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2026-01-07 |
125.0810 KRW |
624.3319 KAVA |
126.0000 KRW |
124.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2026-01-06 |
128.4183 KRW |
218,027.4577 KAVA |
130.0000 KRW |
125.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2026-01-05 |
123.1087 KRW |
63,369.1016 KAVA |
123.0000 KRW |
122.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2026-01-04 |
122.0022 KRW |
191,021.8099 KAVA |
122.0000 KRW |
121.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2026-01-03 |
119.6857 KRW |
248,342.0563 KAVA |
118.0000 KRW |
118.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2026-01-02 |
115.8673 KRW |
153,225.4868 KAVA |
115.0000 KRW |
115.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2026-01-01 |
112.2959 KRW |
181,897.5868 KAVA |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-12-31 |
109.5925 KRW |
476,058.8942 KAVA |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2025-12-30 |
110.0607 KRW |
1,633.6782 KAVA |
111.0000 KRW |
110.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-12-29 |
111.1010 KRW |
114,470.9127 KAVA |
111.0000 KRW |
111.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-12-28 |
114.3570 KRW |
444,811.1830 KAVA |
117.0000 KRW |
112.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2025-12-27 |
113.1229 KRW |
117,725.2067 KAVA |
111.0000 KRW |
111.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-12-26 |
109.8172 KRW |
76,229.5400 KAVA |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-12-25 |
113.9487 KRW |
42,331.1407 KAVA |
114.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-12-24 |
110.1354 KRW |
82,503.7923 KAVA |
110.0000 KRW |
109.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-12-23 |
112.4889 KRW |
89,416.3274 KAVA |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-12-22 |
119.1146 KRW |
173,302.2887 KAVA |
119.0000 KRW |
114.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-12-21 |
114.5645 KRW |
133,331.3405 KAVA |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-12-20 |
118.8969 KRW |
39,779.6160 KAVA |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-12-19 |
116.4829 KRW |
150,936.8089 KAVA |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-18 |
110.9206 KRW |
449,209.1263 KAVA |
115.0000 KRW |
106.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2025-12-17 |
125.0786 KRW |
144,435.1596 KAVA |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2025-12-16 |
130.4238 KRW |
46,621.5452 KAVA |
128.0000 KRW |
128.0000 KRW |
132.0000 KRW |
130.0000 KRW |