Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
630.2276 KRW |
12,171.7726 KAVA |
634.0000 KRW |
626.0000 KRW |
641.0000 KRW |
626.0000 KRW |
| 2025-03-29 |
632.7753 KRW |
33,349.5446 KAVA |
632.0000 KRW |
622.0000 KRW |
635.0000 KRW |
635.0000 KRW |
| 2025-03-28 |
648.6161 KRW |
80,358.7322 KAVA |
653.0000 KRW |
644.0000 KRW |
656.0000 KRW |
656.0000 KRW |
| 2025-03-27 |
700.4162 KRW |
23,154.2411 KAVA |
699.0000 KRW |
693.0000 KRW |
703.0000 KRW |
694.0000 KRW |
| 2025-03-26 |
695.7319 KRW |
27,059.3152 KAVA |
701.0000 KRW |
689.0000 KRW |
703.0000 KRW |
698.0000 KRW |
| 2025-03-25 |
709.4747 KRW |
65,092.0175 KAVA |
708.0000 KRW |
703.0000 KRW |
718.0000 KRW |
709.0000 KRW |
| 2025-03-24 |
723.4975 KRW |
111,027.0290 KAVA |
722.0000 KRW |
714.0000 KRW |
731.0000 KRW |
728.0000 KRW |
| 2025-03-23 |
779.0842 KRW |
535,315.3786 KAVA |
797.0000 KRW |
753.0000 KRW |
811.0000 KRW |
757.0000 KRW |
| 2025-03-22 |
791.5590 KRW |
133,018.4784 KAVA |
797.0000 KRW |
785.0000 KRW |
811.0000 KRW |
786.0000 KRW |
| 2025-03-21 |
808.1123 KRW |
106,824.7433 KAVA |
802.0000 KRW |
795.0000 KRW |
825.0000 KRW |
808.0000 KRW |
| 2025-03-20 |
794.4327 KRW |
272,207.5970 KAVA |
773.0000 KRW |
773.0000 KRW |
820.0000 KRW |
804.0000 KRW |
| 2025-03-19 |
729.7168 KRW |
45,071.6590 KAVA |
731.0000 KRW |
723.0000 KRW |
738.0000 KRW |
730.0000 KRW |
| 2025-03-18 |
716.1605 KRW |
45,316.8045 KAVA |
717.0000 KRW |
709.0000 KRW |
724.0000 KRW |
715.0000 KRW |
| 2025-03-17 |
732.7838 KRW |
110,095.2189 KAVA |
727.0000 KRW |
724.0000 KRW |
739.0000 KRW |
736.0000 KRW |
| 2025-03-16 |
707.6546 KRW |
90,954.9125 KAVA |
703.0000 KRW |
701.0000 KRW |
718.0000 KRW |
701.0000 KRW |
| 2025-03-15 |
681.9111 KRW |
23,352.9027 KAVA |
682.0000 KRW |
677.0000 KRW |
690.0000 KRW |
685.0000 KRW |
| 2025-03-14 |
697.7155 KRW |
130,720.9823 KAVA |
696.0000 KRW |
688.0000 KRW |
706.0000 KRW |
690.0000 KRW |
| 2025-03-13 |
634.9853 KRW |
9,698.6673 KAVA |
641.0000 KRW |
628.0000 KRW |
645.0000 KRW |
645.0000 KRW |
| 2025-03-12 |
641.3959 KRW |
2,945.0954 KAVA |
630.0000 KRW |
630.0000 KRW |
646.0000 KRW |
646.0000 KRW |
| 2025-03-11 |
632.6626 KRW |
24,542.4261 KAVA |
617.0000 KRW |
617.0000 KRW |
656.0000 KRW |
656.0000 KRW |
| 2025-03-10 |
597.7920 KRW |
43,803.4293 KAVA |
601.0000 KRW |
588.0000 KRW |
608.0000 KRW |
591.0000 KRW |
| 2025-03-09 |
626.8899 KRW |
89,817.0184 KAVA |
623.0000 KRW |
617.0000 KRW |
638.0000 KRW |
624.0000 KRW |
| 2025-03-08 |
620.1050 KRW |
45,832.6334 KAVA |
613.0000 KRW |
611.0000 KRW |
630.0000 KRW |
627.0000 KRW |
| 2025-03-07 |
645.2994 KRW |
76,143.9673 KAVA |
650.0000 KRW |
635.0000 KRW |
655.0000 KRW |
638.0000 KRW |
| 2025-03-06 |
659.6371 KRW |
108,834.3038 KAVA |
676.0000 KRW |
648.0000 KRW |
676.0000 KRW |
654.0000 KRW |
| 2025-03-05 |
668.2387 KRW |
81,106.6328 KAVA |
651.0000 KRW |
651.0000 KRW |
680.0000 KRW |
666.0000 KRW |
| 2025-03-04 |
613.4875 KRW |
96,922.0849 KAVA |
593.0000 KRW |
586.0000 KRW |
631.0000 KRW |
617.0000 KRW |
| 2025-03-03 |
632.2863 KRW |
41,174.7856 KAVA |
651.0000 KRW |
607.0000 KRW |
661.0000 KRW |
607.0000 KRW |
| 2025-03-02 |
657.5613 KRW |
203,602.4247 KAVA |
644.0000 KRW |
638.0000 KRW |
700.0000 KRW |
683.0000 KRW |
| 2025-03-01 |
626.8921 KRW |
8,337.3603 KAVA |
626.0000 KRW |
620.0000 KRW |
635.0000 KRW |
635.0000 KRW |
| 2025-02-28 |
651.2451 KRW |
65,855.6531 KAVA |
644.0000 KRW |
644.0000 KRW |
657.0000 KRW |
648.0000 KRW |
| 2025-02-27 |
602.8110 KRW |
472,537.4388 KAVA |
595.0000 KRW |
577.0000 KRW |
630.0000 KRW |
612.0000 KRW |
| 2025-02-26 |
593.1334 KRW |
250,953.2602 KAVA |
595.0000 KRW |
577.0000 KRW |
611.0000 KRW |
604.0000 KRW |
| 2025-02-25 |
634.1511 KRW |
5,106,622.7785 KAVA |
583.0000 KRW |
560.0000 KRW |
845.0000 KRW |
600.0000 KRW |
| 2025-02-24 |
584.1713 KRW |
260,622.0655 KAVA |
616.0000 KRW |
555.0000 KRW |
616.0000 KRW |
564.0000 KRW |
| 2025-02-23 |
635.0114 KRW |
5,908.2204 KAVA |
633.0000 KRW |
631.0000 KRW |
640.0000 KRW |
640.0000 KRW |
| 2025-02-22 |
641.2893 KRW |
10,296.0390 KAVA |
637.0000 KRW |
636.0000 KRW |
644.0000 KRW |
644.0000 KRW |
| 2025-02-21 |
655.7958 KRW |
106,503.5222 KAVA |
673.0000 KRW |
627.0000 KRW |
673.0000 KRW |
630.0000 KRW |
| 2025-02-20 |
678.7701 KRW |
155,814.8947 KAVA |
672.0000 KRW |
672.0000 KRW |
683.0000 KRW |
680.0000 KRW |
| 2025-02-19 |
684.2994 KRW |
18,672.7976 KAVA |
683.0000 KRW |
678.0000 KRW |
685.0000 KRW |
681.0000 KRW |