Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
244.6246 KRW |
997,618.0081 KAVA |
254.0000 KRW |
237.0000 KRW |
255.0000 KRW |
240.0000 KRW |
| 2025-10-15 |
260.6965 KRW |
389,804.8222 KAVA |
264.0000 KRW |
257.0000 KRW |
265.0000 KRW |
259.0000 KRW |
| 2025-10-14 |
271.8075 KRW |
609,255.0278 KAVA |
271.0000 KRW |
268.0000 KRW |
276.0000 KRW |
271.0000 KRW |
| 2025-10-13 |
284.0285 KRW |
1,069,484.5514 KAVA |
279.0000 KRW |
276.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-10-12 |
284.0731 KRW |
1,829,825.5894 KAVA |
274.0000 KRW |
273.0000 KRW |
296.0000 KRW |
289.0000 KRW |
| 2025-10-11 |
297.2465 KRW |
5,269,095.2507 KAVA |
286.0000 KRW |
281.0000 KRW |
328.0000 KRW |
281.0000 KRW |
| 2025-10-10 |
491.2114 KRW |
101,464.6658 KAVA |
485.0000 KRW |
483.0000 KRW |
497.0000 KRW |
495.0000 KRW |
| 2025-10-09 |
486.5976 KRW |
130,115.8015 KAVA |
471.0000 KRW |
469.0000 KRW |
495.0000 KRW |
489.0000 KRW |
| 2025-10-08 |
473.9264 KRW |
10,547.5106 KAVA |
474.0000 KRW |
470.0000 KRW |
477.0000 KRW |
470.0000 KRW |
| 2025-10-07 |
465.7554 KRW |
36,223.6971 KAVA |
469.0000 KRW |
461.0000 KRW |
477.0000 KRW |
472.0000 KRW |
| 2025-10-06 |
473.4525 KRW |
11,119.2636 KAVA |
477.0000 KRW |
471.0000 KRW |
479.0000 KRW |
472.0000 KRW |
| 2025-10-05 |
463.0169 KRW |
17,188.8174 KAVA |
465.0000 KRW |
461.0000 KRW |
468.0000 KRW |
463.0000 KRW |
| 2025-10-04 |
474.9302 KRW |
56,379.0153 KAVA |
474.0000 KRW |
469.0000 KRW |
481.0000 KRW |
475.0000 KRW |
| 2025-10-03 |
475.6232 KRW |
30,961.4702 KAVA |
474.0000 KRW |
469.0000 KRW |
481.0000 KRW |
474.0000 KRW |
| 2025-10-02 |
468.5485 KRW |
13,350.2828 KAVA |
463.0000 KRW |
463.0000 KRW |
472.0000 KRW |
470.0000 KRW |
| 2025-10-01 |
463.5792 KRW |
5,072.3552 KAVA |
461.0000 KRW |
460.0000 KRW |
466.0000 KRW |
464.0000 KRW |
| 2025-09-30 |
452.4083 KRW |
7,969.3088 KAVA |
452.0000 KRW |
451.0000 KRW |
453.0000 KRW |
453.0000 KRW |
| 2025-09-29 |
460.0500 KRW |
5,342.8383 KAVA |
460.0000 KRW |
457.0000 KRW |
461.0000 KRW |
459.0000 KRW |
| 2025-09-28 |
464.9412 KRW |
11,044.9858 KAVA |
464.0000 KRW |
462.0000 KRW |
470.0000 KRW |
464.0000 KRW |
| 2025-09-27 |
458.5349 KRW |
35,830.7135 KAVA |
454.0000 KRW |
452.0000 KRW |
464.0000 KRW |
461.0000 KRW |
| 2025-09-26 |
460.9176 KRW |
10,585.9736 KAVA |
463.0000 KRW |
457.0000 KRW |
463.0000 KRW |
457.0000 KRW |
| 2025-09-25 |
472.1937 KRW |
118,888.4766 KAVA |
456.0000 KRW |
456.0000 KRW |
477.0000 KRW |
474.0000 KRW |
| 2025-09-24 |
453.4418 KRW |
17,262.1417 KAVA |
455.0000 KRW |
451.0000 KRW |
457.0000 KRW |
453.0000 KRW |
| 2025-09-23 |
454.6088 KRW |
5,005.3312 KAVA |
455.0000 KRW |
453.0000 KRW |
458.0000 KRW |
458.0000 KRW |
| 2025-09-22 |
461.8131 KRW |
42,641.2005 KAVA |
465.0000 KRW |
458.0000 KRW |
465.0000 KRW |
460.0000 KRW |
| 2025-09-21 |
464.9701 KRW |
16,414.0217 KAVA |
465.0000 KRW |
461.0000 KRW |
471.0000 KRW |
463.0000 KRW |
| 2025-09-20 |
470.9608 KRW |
35,069.1458 KAVA |
471.0000 KRW |
469.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2025-09-19 |
470.5583 KRW |
6,039.3534 KAVA |
468.0000 KRW |
467.0000 KRW |
472.0000 KRW |
471.0000 KRW |
| 2025-09-18 |
479.8495 KRW |
81,831.1128 KAVA |
475.0000 KRW |
474.0000 KRW |
486.0000 KRW |
484.0000 KRW |
| 2025-09-17 |
465.0164 KRW |
19,935.4950 KAVA |
465.0000 KRW |
462.0000 KRW |
471.0000 KRW |
469.0000 KRW |
| 2025-09-16 |
472.5922 KRW |
31,871.3035 KAVA |
472.0000 KRW |
470.0000 KRW |
475.0000 KRW |
473.0000 KRW |
| 2025-09-15 |
482.1491 KRW |
135,986.2829 KAVA |
487.0000 KRW |
475.0000 KRW |
488.0000 KRW |
481.0000 KRW |
| 2025-09-14 |
500.6634 KRW |
27,171.9398 KAVA |
500.0000 KRW |
496.0000 KRW |
506.0000 KRW |
502.0000 KRW |
| 2025-09-13 |
506.2361 KRW |
18,497.6160 KAVA |
510.0000 KRW |
503.0000 KRW |
510.0000 KRW |
508.0000 KRW |
| 2025-09-12 |
509.4553 KRW |
7,136.5974 KAVA |
508.0000 KRW |
508.0000 KRW |
511.0000 KRW |
508.0000 KRW |
| 2025-09-11 |
510.7087 KRW |
1,643.0556 KAVA |
511.0000 KRW |
510.0000 KRW |
513.0000 KRW |
510.0000 KRW |
| 2025-09-10 |
520.9773 KRW |
1,308.0985 KAVA |
520.0000 KRW |
520.0000 KRW |
521.0000 KRW |
521.0000 KRW |
| 2025-09-09 |
507.0419 KRW |
35,686.9308 KAVA |
510.0000 KRW |
500.0000 KRW |
518.0000 KRW |
513.0000 KRW |
| 2025-09-08 |
511.2184 KRW |
9,508.1310 KAVA |
512.0000 KRW |
508.0000 KRW |
513.0000 KRW |
512.0000 KRW |