Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
512.7510 KRW |
21,496.9546 KAVA |
513.0000 KRW |
512.0000 KRW |
516.0000 KRW |
513.0000 KRW |
| 2025-08-26 |
518.3758 KRW |
6,946.7242 KAVA |
517.0000 KRW |
517.0000 KRW |
520.0000 KRW |
520.0000 KRW |
| 2025-08-25 |
522.9135 KRW |
50,585.0031 KAVA |
520.0000 KRW |
517.0000 KRW |
525.0000 KRW |
525.0000 KRW |
| 2025-08-24 |
514.6187 KRW |
8,994.0487 KAVA |
512.0000 KRW |
511.0000 KRW |
520.0000 KRW |
513.0000 KRW |
| 2025-08-23 |
526.7732 KRW |
1,314.7239 KAVA |
529.0000 KRW |
524.0000 KRW |
529.0000 KRW |
524.0000 KRW |
| 2025-08-22 |
528.6048 KRW |
52,222.8530 KAVA |
527.0000 KRW |
525.0000 KRW |
534.0000 KRW |
531.0000 KRW |
| 2025-08-21 |
518.3856 KRW |
5,269.4693 KAVA |
519.0000 KRW |
516.0000 KRW |
521.0000 KRW |
521.0000 KRW |
| 2025-08-20 |
523.9398 KRW |
10,693.1428 KAVA |
524.0000 KRW |
522.0000 KRW |
525.0000 KRW |
524.0000 KRW |
| 2025-08-19 |
523.1083 KRW |
35,831.4934 KAVA |
522.0000 KRW |
522.0000 KRW |
525.0000 KRW |
525.0000 KRW |
| 2025-08-18 |
529.9124 KRW |
10,855.0291 KAVA |
528.0000 KRW |
527.0000 KRW |
533.0000 KRW |
528.0000 KRW |
| 2025-08-17 |
527.9538 KRW |
58,763.6105 KAVA |
538.0000 KRW |
522.0000 KRW |
538.0000 KRW |
530.0000 KRW |
| 2025-08-16 |
529.7636 KRW |
60,620.4811 KAVA |
531.0000 KRW |
525.0000 KRW |
533.0000 KRW |
528.0000 KRW |
| 2025-08-15 |
515.5976 KRW |
769,529.3128 KAVA |
495.0000 KRW |
482.0000 KRW |
533.0000 KRW |
525.0000 KRW |
| 2025-08-14 |
499.8418 KRW |
44,798.4977 KAVA |
506.0000 KRW |
494.0000 KRW |
506.0000 KRW |
495.0000 KRW |
| 2025-08-13 |
532.8845 KRW |
130,019.4292 KAVA |
540.0000 KRW |
522.0000 KRW |
544.0000 KRW |
532.0000 KRW |
| 2025-08-12 |
528.0456 KRW |
10,165.1868 KAVA |
527.0000 KRW |
526.0000 KRW |
534.0000 KRW |
534.0000 KRW |
| 2025-08-11 |
521.0086 KRW |
12,679.3696 KAVA |
518.0000 KRW |
518.0000 KRW |
523.0000 KRW |
521.0000 KRW |
| 2025-08-10 |
538.5506 KRW |
58,172.0885 KAVA |
536.0000 KRW |
536.0000 KRW |
541.0000 KRW |
538.0000 KRW |
| 2025-08-09 |
545.2136 KRW |
8,048.8041 KAVA |
545.0000 KRW |
544.0000 KRW |
548.0000 KRW |
545.0000 KRW |
| 2025-08-08 |
540.8166 KRW |
15,903.0775 KAVA |
541.0000 KRW |
538.0000 KRW |
542.0000 KRW |
542.0000 KRW |
| 2025-08-07 |
542.0868 KRW |
13,167.0129 KAVA |
545.0000 KRW |
540.0000 KRW |
545.0000 KRW |
543.0000 KRW |
| 2025-08-06 |
540.2153 KRW |
2,694.2106 KAVA |
541.0000 KRW |
538.0000 KRW |
542.0000 KRW |
540.0000 KRW |
| 2025-08-05 |
544.1709 KRW |
37,790.7591 KAVA |
543.0000 KRW |
542.0000 KRW |
551.0000 KRW |
542.0000 KRW |
| 2025-08-04 |
548.7266 KRW |
53,580.8473 KAVA |
551.0000 KRW |
546.0000 KRW |
554.0000 KRW |
550.0000 KRW |
| 2025-08-03 |
547.1046 KRW |
30,294.3594 KAVA |
544.0000 KRW |
543.0000 KRW |
548.0000 KRW |
547.0000 KRW |
| 2025-08-02 |
538.2150 KRW |
43,242.0575 KAVA |
531.0000 KRW |
530.0000 KRW |
543.0000 KRW |
540.0000 KRW |
| 2025-08-01 |
530.5602 KRW |
9,401.7545 KAVA |
532.0000 KRW |
529.0000 KRW |
535.0000 KRW |
532.0000 KRW |
| 2025-07-31 |
533.9524 KRW |
58,656.2163 KAVA |
540.0000 KRW |
530.0000 KRW |
543.0000 KRW |
532.0000 KRW |
| 2025-07-30 |
530.4306 KRW |
33,666.2690 KAVA |
532.0000 KRW |
526.0000 KRW |
539.0000 KRW |
539.0000 KRW |
| 2025-07-29 |
536.3378 KRW |
45,309.5794 KAVA |
535.0000 KRW |
534.0000 KRW |
539.0000 KRW |
536.0000 KRW |
| 2025-07-28 |
538.2758 KRW |
39,357.0355 KAVA |
539.0000 KRW |
534.0000 KRW |
541.0000 KRW |
538.0000 KRW |
| 2025-07-27 |
546.3188 KRW |
7,101.6646 KAVA |
545.0000 KRW |
543.0000 KRW |
551.0000 KRW |
546.0000 KRW |
| 2025-07-26 |
546.0496 KRW |
8,322.5959 KAVA |
543.0000 KRW |
541.0000 KRW |
547.0000 KRW |
546.0000 KRW |
| 2025-07-25 |
539.1237 KRW |
14,219.6808 KAVA |
540.0000 KRW |
534.0000 KRW |
544.0000 KRW |
543.0000 KRW |
| 2025-07-24 |
548.9937 KRW |
64,982.5672 KAVA |
551.0000 KRW |
543.0000 KRW |
554.0000 KRW |
549.0000 KRW |
| 2025-07-23 |
560.1626 KRW |
92,936.6844 KAVA |
567.0000 KRW |
546.0000 KRW |
572.0000 KRW |
561.0000 KRW |
| 2025-07-22 |
578.8921 KRW |
23,790.7213 KAVA |
578.0000 KRW |
575.0000 KRW |
586.0000 KRW |
586.0000 KRW |
| 2025-07-21 |
597.5286 KRW |
134,497.4784 KAVA |
598.0000 KRW |
585.0000 KRW |
603.0000 KRW |
596.0000 KRW |
| 2025-07-20 |
585.4093 KRW |
43,079.5164 KAVA |
584.0000 KRW |
580.0000 KRW |
593.0000 KRW |
589.0000 KRW |
| 2025-07-19 |
578.3175 KRW |
72,734.7192 KAVA |
569.0000 KRW |
569.0000 KRW |
582.0000 KRW |
581.0000 KRW |
| 2025-07-18 |
580.4395 KRW |
54,028.6937 KAVA |
589.0000 KRW |
570.0000 KRW |
589.0000 KRW |
572.0000 KRW |
| 2025-07-17 |
590.8692 KRW |
33,858.4277 KAVA |
597.0000 KRW |
581.0000 KRW |
597.0000 KRW |
593.0000 KRW |
| 2025-07-16 |
587.5033 KRW |
197,158.7803 KAVA |
591.0000 KRW |
585.0000 KRW |
596.0000 KRW |
589.0000 KRW |
| 2025-07-15 |
574.4781 KRW |
3,811.2466 KAVA |
571.0000 KRW |
570.0000 KRW |
583.0000 KRW |
581.0000 KRW |
| 2025-07-14 |
589.8450 KRW |
10,760.9426 KAVA |
590.0000 KRW |
581.0000 KRW |
593.0000 KRW |
581.0000 KRW |
| 2025-07-13 |
591.1621 KRW |
42,716.9854 KAVA |
592.0000 KRW |
586.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2025-07-12 |
569.8793 KRW |
82,550.9713 KAVA |
569.0000 KRW |
566.0000 KRW |
577.0000 KRW |
577.0000 KRW |
| 2025-07-11 |
566.2567 KRW |
36,793.0975 KAVA |
578.0000 KRW |
549.0000 KRW |
584.0000 KRW |
561.0000 KRW |
| 2025-07-10 |
550.9865 KRW |
2,391.7433 KAVA |
547.0000 KRW |
546.0000 KRW |
556.0000 KRW |
556.0000 KRW |
| 2025-07-09 |
545.2013 KRW |
2,898.3143 KAVA |
544.0000 KRW |
543.0000 KRW |
547.0000 KRW |
547.0000 KRW |