Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
608.1191 KRW |
3,216.4528 KAVA |
612.0000 KRW |
607.0000 KRW |
612.0000 KRW |
609.0000 KRW |
| 2025-04-13 |
611.1571 KRW |
15,320.3910 KAVA |
611.0000 KRW |
609.0000 KRW |
621.0000 KRW |
609.0000 KRW |
| 2025-04-12 |
623.3410 KRW |
36,900.0147 KAVA |
626.0000 KRW |
621.0000 KRW |
628.0000 KRW |
627.0000 KRW |
| 2025-04-11 |
610.1502 KRW |
54,893.0827 KAVA |
608.0000 KRW |
603.0000 KRW |
620.0000 KRW |
616.0000 KRW |
| 2025-04-10 |
628.6395 KRW |
266,121.4793 KAVA |
634.0000 KRW |
615.0000 KRW |
648.0000 KRW |
622.0000 KRW |
| 2025-04-09 |
633.3931 KRW |
87,461.3570 KAVA |
634.0000 KRW |
615.0000 KRW |
643.0000 KRW |
639.0000 KRW |
| 2025-04-08 |
604.2418 KRW |
65,974.5269 KAVA |
608.0000 KRW |
599.0000 KRW |
616.0000 KRW |
612.0000 KRW |
| 2025-04-07 |
630.7375 KRW |
140,771.8464 KAVA |
634.0000 KRW |
621.0000 KRW |
638.0000 KRW |
638.0000 KRW |
| 2025-04-06 |
597.2154 KRW |
147,697.4768 KAVA |
596.0000 KRW |
588.0000 KRW |
605.0000 KRW |
600.0000 KRW |
| 2025-04-05 |
588.4695 KRW |
17,395.6058 KAVA |
591.0000 KRW |
585.0000 KRW |
591.0000 KRW |
588.0000 KRW |
| 2025-04-04 |
589.6357 KRW |
47,117.5473 KAVA |
601.0000 KRW |
582.0000 KRW |
605.0000 KRW |
582.0000 KRW |
| 2025-04-03 |
598.0766 KRW |
53,027.2995 KAVA |
594.0000 KRW |
592.0000 KRW |
609.0000 KRW |
603.0000 KRW |
| 2025-04-02 |
583.8984 KRW |
115,583.9100 KAVA |
587.0000 KRW |
572.0000 KRW |
600.0000 KRW |
572.0000 KRW |
| 2025-04-01 |
577.0893 KRW |
419,126.3091 KAVA |
590.0000 KRW |
564.0000 KRW |
627.0000 KRW |
575.0000 KRW |
| 2025-03-31 |
644.7333 KRW |
182,848.6078 KAVA |
644.0000 KRW |
634.0000 KRW |
658.0000 KRW |
642.0000 KRW |