Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
170.4586 KRW |
455.0514 KAVA |
170.0000 KRW |
170.0000 KRW |
171.0000 KRW |
171.0000 KRW |
| 2025-12-04 |
174.2800 KRW |
26,118.9229 KAVA |
176.0000 KRW |
171.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2025-12-03 |
177.0763 KRW |
47,577.4792 KAVA |
176.0000 KRW |
175.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-12-02 |
182.5354 KRW |
94,174.5266 KAVA |
178.0000 KRW |
178.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-12-01 |
170.3708 KRW |
11,200.2054 KAVA |
173.0000 KRW |
169.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-11-30 |
187.4380 KRW |
1,248.9737 KAVA |
188.0000 KRW |
187.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-11-29 |
190.0858 KRW |
24,864.6620 KAVA |
191.0000 KRW |
190.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2025-11-28 |
188.9747 KRW |
145,914.9628 KAVA |
190.0000 KRW |
185.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-11-27 |
191.5191 KRW |
74,756.7799 KAVA |
190.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-11-26 |
181.7272 KRW |
106,254.6581 KAVA |
181.0000 KRW |
179.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-11-25 |
181.4526 KRW |
111,800.8458 KAVA |
179.0000 KRW |
179.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2025-11-24 |
179.3366 KRW |
39,453.3096 KAVA |
176.0000 KRW |
174.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2025-11-23 |
173.5684 KRW |
52,720.0864 KAVA |
173.0000 KRW |
173.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-11-22 |
168.3317 KRW |
109,173.3171 KAVA |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-11-21 |
174.8133 KRW |
99,136.4002 KAVA |
172.0000 KRW |
171.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-11-20 |
185.8568 KRW |
447,739.2512 KAVA |
190.0000 KRW |
180.0000 KRW |
191.0000 KRW |
182.0000 KRW |
| 2025-11-19 |
184.5197 KRW |
459,114.7541 KAVA |
190.0000 KRW |
179.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-11-18 |
190.8920 KRW |
130,016.3373 KAVA |
187.0000 KRW |
187.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-11-17 |
193.5384 KRW |
443,431.5391 KAVA |
195.0000 KRW |
190.0000 KRW |
200.0000 KRW |
190.0000 KRW |
| 2025-11-16 |
196.0979 KRW |
482,573.6778 KAVA |
200.0000 KRW |
191.0000 KRW |
209.0000 KRW |
195.0000 KRW |
| 2025-11-15 |
209.4775 KRW |
410,983.4704 KAVA |
208.0000 KRW |
207.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2025-11-14 |
221.5520 KRW |
505,729.6820 KAVA |
221.0000 KRW |
218.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2025-11-13 |
242.2945 KRW |
11,286,856.4733 KAVA |
222.0000 KRW |
222.0000 KRW |
268.0000 KRW |
231.0000 KRW |
| 2025-11-12 |
212.8591 KRW |
628,118.1329 KAVA |
222.0000 KRW |
210.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-11-11 |
222.5952 KRW |
246,346.9255 KAVA |
226.0000 KRW |
220.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2025-11-10 |
241.1567 KRW |
1,313,777.8331 KAVA |
240.0000 KRW |
237.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2025-11-09 |
239.9029 KRW |
968,744.2961 KAVA |
239.0000 KRW |
232.0000 KRW |
259.0000 KRW |
239.0000 KRW |
| 2025-11-08 |
211.2294 KRW |
3,844,549.2902 KAVA |
218.0000 KRW |
191.0000 KRW |
238.0000 KRW |
203.0000 KRW |
| 2025-11-07 |
189.7496 KRW |
1,214,884.5923 KAVA |
179.0000 KRW |
179.0000 KRW |
197.0000 KRW |
194.0000 KRW |
| 2025-11-06 |
166.4052 KRW |
46,252.6512 KAVA |
166.0000 KRW |
163.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-11-05 |
170.1749 KRW |
102,434.0519 KAVA |
167.0000 KRW |
167.0000 KRW |
172.0000 KRW |
171.0000 KRW |
| 2025-11-04 |
164.8547 KRW |
244,203.4881 KAVA |
175.0000 KRW |
157.0000 KRW |
175.0000 KRW |
164.0000 KRW |
| 2025-11-03 |
178.9865 KRW |
332,032.4640 KAVA |
187.0000 KRW |
175.0000 KRW |
187.0000 KRW |
180.0000 KRW |
| 2025-11-02 |
214.6451 KRW |
3,165,081.6080 KAVA |
201.0000 KRW |
199.0000 KRW |
227.0000 KRW |
206.0000 KRW |
| 2025-11-01 |
196.6421 KRW |
121,472.1407 KAVA |
197.0000 KRW |
194.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-10-31 |
188.8024 KRW |
244,402.8436 KAVA |
193.0000 KRW |
185.0000 KRW |
195.0000 KRW |
190.0000 KRW |
| 2025-10-30 |
190.6529 KRW |
379,193.2950 KAVA |
194.0000 KRW |
187.0000 KRW |
197.0000 KRW |
192.0000 KRW |
| 2025-10-29 |
207.3509 KRW |
229,281.7857 KAVA |
210.0000 KRW |
201.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-10-28 |
208.9934 KRW |
131,045.1313 KAVA |
212.0000 KRW |
206.0000 KRW |
213.0000 KRW |
209.0000 KRW |
| 2025-10-27 |
211.9140 KRW |
104,635.5062 KAVA |
213.0000 KRW |
211.0000 KRW |
214.0000 KRW |
212.0000 KRW |
| 2025-10-26 |
214.8651 KRW |
251,492.7805 KAVA |
214.0000 KRW |
213.0000 KRW |
218.0000 KRW |
214.0000 KRW |
| 2025-10-25 |
209.3249 KRW |
204,990.9116 KAVA |
209.0000 KRW |
208.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2025-10-24 |
207.4953 KRW |
197,478.4964 KAVA |
208.0000 KRW |
204.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-10-23 |
209.4339 KRW |
148,584.1825 KAVA |
208.0000 KRW |
207.0000 KRW |
211.0000 KRW |
207.0000 KRW |
| 2025-10-22 |
207.3141 KRW |
477,305.5720 KAVA |
213.0000 KRW |
200.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2025-10-21 |
223.7725 KRW |
224,807.1853 KAVA |
228.0000 KRW |
216.0000 KRW |
231.0000 KRW |
216.0000 KRW |
| 2025-10-20 |
227.0486 KRW |
209,418.3875 KAVA |
228.0000 KRW |
223.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2025-10-19 |
233.8888 KRW |
996,837.7091 KAVA |
225.0000 KRW |
223.0000 KRW |
241.0000 KRW |
235.0000 KRW |
| 2025-10-18 |
217.4557 KRW |
263,603.8729 KAVA |
218.0000 KRW |
216.0000 KRW |
220.0000 KRW |
220.0000 KRW |
| 2025-10-17 |
225.6665 KRW |
602,287.3737 KAVA |
225.0000 KRW |
222.0000 KRW |
231.0000 KRW |
224.0000 KRW |