Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
606.2591 KRW |
20,915.2637 KAVA |
602.0000 KRW |
601.0000 KRW |
615.0000 KRW |
606.0000 KRW |
| 2025-06-02 |
596.0753 KRW |
57,482.7285 KAVA |
594.0000 KRW |
592.0000 KRW |
603.0000 KRW |
600.0000 KRW |
| 2025-06-01 |
588.6711 KRW |
17,418.4112 KAVA |
593.0000 KRW |
582.0000 KRW |
596.0000 KRW |
584.0000 KRW |
| 2025-05-31 |
595.2515 KRW |
99,419.7044 KAVA |
600.0000 KRW |
586.0000 KRW |
602.0000 KRW |
592.0000 KRW |
| 2025-05-30 |
561.2697 KRW |
14,875.8526 KAVA |
566.0000 KRW |
554.0000 KRW |
575.0000 KRW |
571.0000 KRW |
| 2025-05-29 |
586.9400 KRW |
10,523.5914 KAVA |
590.0000 KRW |
582.0000 KRW |
590.0000 KRW |
590.0000 KRW |
| 2025-05-28 |
591.0404 KRW |
64,035.2458 KAVA |
591.0000 KRW |
586.0000 KRW |
597.0000 KRW |
589.0000 KRW |
| 2025-05-27 |
598.7195 KRW |
16,005.8019 KAVA |
592.0000 KRW |
592.0000 KRW |
602.0000 KRW |
602.0000 KRW |
| 2025-05-26 |
581.5354 KRW |
3,676.6189 KAVA |
581.0000 KRW |
577.0000 KRW |
585.0000 KRW |
585.0000 KRW |
| 2025-05-25 |
585.5458 KRW |
15,361.8058 KAVA |
572.0000 KRW |
569.0000 KRW |
592.0000 KRW |
586.0000 KRW |
| 2025-05-24 |
577.1394 KRW |
16,356.9946 KAVA |
579.0000 KRW |
575.0000 KRW |
581.0000 KRW |
578.0000 KRW |
| 2025-05-23 |
584.0067 KRW |
8,114.3383 KAVA |
596.0000 KRW |
580.0000 KRW |
596.0000 KRW |
581.0000 KRW |
| 2025-05-22 |
612.9721 KRW |
2,724.4795 KAVA |
611.0000 KRW |
610.0000 KRW |
617.0000 KRW |
616.0000 KRW |
| 2025-05-21 |
595.7070 KRW |
11,892.8772 KAVA |
601.0000 KRW |
589.0000 KRW |
606.0000 KRW |
601.0000 KRW |
| 2025-05-20 |
595.3600 KRW |
36,529.8022 KAVA |
596.0000 KRW |
590.0000 KRW |
603.0000 KRW |
602.0000 KRW |
| 2025-05-19 |
601.6211 KRW |
74,175.1432 KAVA |
604.0000 KRW |
597.0000 KRW |
611.0000 KRW |
608.0000 KRW |
| 2025-05-18 |
584.5682 KRW |
43,659.0719 KAVA |
592.0000 KRW |
573.0000 KRW |
597.0000 KRW |
584.0000 KRW |
| 2025-05-17 |
578.6230 KRW |
35,017.6273 KAVA |
580.0000 KRW |
575.0000 KRW |
582.0000 KRW |
580.0000 KRW |
| 2025-05-16 |
606.7792 KRW |
37,409.4684 KAVA |
616.0000 KRW |
599.0000 KRW |
618.0000 KRW |
600.0000 KRW |
| 2025-05-15 |
610.8398 KRW |
14,979.6890 KAVA |
609.0000 KRW |
606.0000 KRW |
620.0000 KRW |
606.0000 KRW |
| 2025-05-14 |
631.0426 KRW |
23,823.2088 KAVA |
631.0000 KRW |
628.0000 KRW |
636.0000 KRW |
631.0000 KRW |
| 2025-05-13 |
651.7119 KRW |
32,831.8648 KAVA |
644.0000 KRW |
631.0000 KRW |
666.0000 KRW |
664.0000 KRW |
| 2025-05-12 |
652.9592 KRW |
130,275.5930 KAVA |
654.0000 KRW |
637.0000 KRW |
672.0000 KRW |
669.0000 KRW |
| 2025-05-11 |
673.1831 KRW |
29,384.1282 KAVA |
676.0000 KRW |
660.0000 KRW |
682.0000 KRW |
681.0000 KRW |
| 2025-05-10 |
674.9875 KRW |
11,972.3730 KAVA |
673.0000 KRW |
669.0000 KRW |
693.0000 KRW |
692.0000 KRW |
| 2025-05-09 |
681.7827 KRW |
56,829.7126 KAVA |
681.0000 KRW |
675.0000 KRW |
690.0000 KRW |
690.0000 KRW |
| 2025-05-08 |
649.8810 KRW |
26,325.7345 KAVA |
635.0000 KRW |
635.0000 KRW |
662.0000 KRW |
656.0000 KRW |
| 2025-05-07 |
611.1308 KRW |
27,933.5486 KAVA |
612.0000 KRW |
602.0000 KRW |
619.0000 KRW |
617.0000 KRW |
| 2025-05-06 |
621.7016 KRW |
50,925.0138 KAVA |
610.0000 KRW |
610.0000 KRW |
637.0000 KRW |
635.0000 KRW |
| 2025-05-05 |
615.5429 KRW |
35,162.9246 KAVA |
610.0000 KRW |
610.0000 KRW |
622.0000 KRW |
619.0000 KRW |
| 2025-05-04 |
620.7829 KRW |
27,146.0598 KAVA |
604.0000 KRW |
596.0000 KRW |
637.0000 KRW |
630.0000 KRW |
| 2025-05-03 |
603.7369 KRW |
23,325.9075 KAVA |
613.0000 KRW |
599.0000 KRW |
613.0000 KRW |
604.0000 KRW |
| 2025-05-02 |
618.6057 KRW |
4,352.8480 KAVA |
619.0000 KRW |
617.0000 KRW |
621.0000 KRW |
617.0000 KRW |
| 2025-05-01 |
635.0736 KRW |
192,488.8980 KAVA |
642.0000 KRW |
627.0000 KRW |
643.0000 KRW |
630.0000 KRW |
| 2025-04-30 |
618.1165 KRW |
12,327.6625 KAVA |
620.0000 KRW |
614.0000 KRW |
625.0000 KRW |
625.0000 KRW |
| 2025-04-29 |
641.2696 KRW |
16,239.1224 KAVA |
646.0000 KRW |
630.0000 KRW |
648.0000 KRW |
633.0000 KRW |
| 2025-04-28 |
656.4823 KRW |
8,467.7816 KAVA |
655.0000 KRW |
653.0000 KRW |
666.0000 KRW |
663.0000 KRW |
| 2025-04-27 |
653.8556 KRW |
6,634.0541 KAVA |
662.0000 KRW |
653.0000 KRW |
662.0000 KRW |
653.0000 KRW |
| 2025-04-26 |
660.7431 KRW |
250.8220 KAVA |
659.0000 KRW |
657.0000 KRW |
669.0000 KRW |
662.0000 KRW |
| 2025-04-25 |
671.5746 KRW |
11,768.2438 KAVA |
669.0000 KRW |
663.0000 KRW |
677.0000 KRW |
664.0000 KRW |
| 2025-04-24 |
645.7807 KRW |
9,487.0012 KAVA |
641.0000 KRW |
638.0000 KRW |
654.0000 KRW |
654.0000 KRW |
| 2025-04-23 |
634.2465 KRW |
117,726.9964 KAVA |
644.0000 KRW |
630.0000 KRW |
645.0000 KRW |
634.0000 KRW |
| 2025-04-22 |
621.9355 KRW |
72,793.1623 KAVA |
610.0000 KRW |
610.0000 KRW |
628.0000 KRW |
628.0000 KRW |
| 2025-04-21 |
597.1068 KRW |
16,827.1738 KAVA |
606.0000 KRW |
592.0000 KRW |
606.0000 KRW |
592.0000 KRW |
| 2025-04-20 |
596.7697 KRW |
8,144.1286 KAVA |
599.0000 KRW |
594.0000 KRW |
601.0000 KRW |
598.0000 KRW |
| 2025-04-19 |
603.4037 KRW |
8,972.1655 KAVA |
603.0000 KRW |
603.0000 KRW |
606.0000 KRW |
605.0000 KRW |
| 2025-04-18 |
610.2337 KRW |
10,168.0273 KAVA |
614.0000 KRW |
607.0000 KRW |
618.0000 KRW |
610.0000 KRW |
| 2025-04-17 |
624.6249 KRW |
34,834.6572 KAVA |
620.0000 KRW |
620.0000 KRW |
630.0000 KRW |
626.0000 KRW |
| 2025-04-16 |
615.2650 KRW |
1,349.6629 KAVA |
616.0000 KRW |
613.0000 KRW |
616.0000 KRW |
616.0000 KRW |
| 2025-04-15 |
618.0545 KRW |
44,378.6784 KAVA |
616.0000 KRW |
612.0000 KRW |
621.0000 KRW |
618.0000 KRW |