Identifier on Bithumb: KRW-TAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
17.2400 KRW |
5,102,303.1984 TAVA |
16.6600 KRW |
16.3600 KRW |
17.7800 KRW |
17.2400 KRW |
| 2025-04-09 |
16.9913 KRW |
2,021,860.4650 TAVA |
16.6600 KRW |
16.3600 KRW |
17.7500 KRW |
17.6300 KRW |
| 2025-04-08 |
16.5930 KRW |
618,759.9031 TAVA |
16.5300 KRW |
16.5000 KRW |
16.8400 KRW |
16.5000 KRW |
| 2025-04-07 |
15.8349 KRW |
1,229,242.8590 TAVA |
15.9300 KRW |
15.2300 KRW |
16.2400 KRW |
16.1800 KRW |
| 2025-04-06 |
17.4210 KRW |
17,151,980.8994 TAVA |
17.9000 KRW |
12.3300 KRW |
18.9000 KRW |
16.3500 KRW |
| 2025-04-05 |
18.0311 KRW |
1,188,160.3312 TAVA |
18.2900 KRW |
18.0000 KRW |
18.3500 KRW |
18.2300 KRW |
| 2025-04-04 |
18.3657 KRW |
459,285.3387 TAVA |
18.4600 KRW |
18.1400 KRW |
18.5000 KRW |
18.4800 KRW |
| 2025-04-03 |
18.2546 KRW |
3,753,483.7310 TAVA |
17.9000 KRW |
17.7200 KRW |
18.7000 KRW |
18.2100 KRW |
| 2025-04-02 |
19.0098 KRW |
5,821,483.6873 TAVA |
18.8500 KRW |
18.2100 KRW |
19.5900 KRW |
18.2200 KRW |
| 2025-04-01 |
19.3893 KRW |
5,608,732.2610 TAVA |
19.2500 KRW |
18.7400 KRW |
20.0100 KRW |
18.8600 KRW |
| 2025-03-31 |
18.7124 KRW |
1,582,885.1322 TAVA |
19.0400 KRW |
18.4100 KRW |
19.2000 KRW |
18.7000 KRW |
| 2025-03-30 |
19.3860 KRW |
556,973.8932 TAVA |
19.5300 KRW |
19.1900 KRW |
19.7500 KRW |
19.6100 KRW |
| 2025-03-29 |
19.4629 KRW |
1,919,451.6311 TAVA |
19.6700 KRW |
19.2500 KRW |
19.8100 KRW |
19.5000 KRW |
| 2025-03-28 |
19.3887 KRW |
2,096,615.6326 TAVA |
19.7500 KRW |
19.3000 KRW |
19.9100 KRW |
19.5400 KRW |
| 2025-03-27 |
20.2608 KRW |
1,018,353.6115 TAVA |
20.1300 KRW |
20.0300 KRW |
20.4300 KRW |
20.2800 KRW |
| 2025-03-26 |
21.2153 KRW |
13,140,734.7359 TAVA |
20.9900 KRW |
20.5000 KRW |
22.1800 KRW |
20.5000 KRW |
| 2025-03-25 |
20.3555 KRW |
430,525.5374 TAVA |
20.2600 KRW |
20.1400 KRW |
20.5300 KRW |
20.3300 KRW |
| 2025-03-24 |
20.1788 KRW |
1,628,808.0138 TAVA |
20.2000 KRW |
19.9600 KRW |
20.4500 KRW |
20.0900 KRW |
| 2025-03-23 |
19.9515 KRW |
9,883,327.5314 TAVA |
20.4600 KRW |
19.4300 KRW |
21.0000 KRW |
19.6200 KRW |
| 2025-03-22 |
20.2807 KRW |
2,817,651.7150 TAVA |
20.4600 KRW |
19.8100 KRW |
21.0000 KRW |
20.7500 KRW |
| 2025-03-21 |
21.1120 KRW |
826,442.4845 TAVA |
21.3500 KRW |
20.9400 KRW |
21.3900 KRW |
21.3200 KRW |
| 2025-03-20 |
21.8198 KRW |
3,245,943.7312 TAVA |
22.3900 KRW |
21.6200 KRW |
22.5000 KRW |
21.6200 KRW |
| 2025-03-19 |
21.2320 KRW |
1,643,753.5230 TAVA |
21.5900 KRW |
20.9300 KRW |
21.6700 KRW |
21.2500 KRW |
| 2025-03-18 |
20.7763 KRW |
1,078,863.6964 TAVA |
21.1600 KRW |
20.6200 KRW |
21.1600 KRW |
20.9500 KRW |
| 2025-03-17 |
21.2287 KRW |
5,541,888.6826 TAVA |
21.7400 KRW |
20.6300 KRW |
22.1900 KRW |
21.2200 KRW |
| 2025-03-16 |
21.2599 KRW |
18,460,467.1467 TAVA |
20.3700 KRW |
20.0600 KRW |
22.5500 KRW |
20.2600 KRW |
| 2025-03-15 |
20.5538 KRW |
2,045,743.4003 TAVA |
20.5200 KRW |
20.2500 KRW |
21.0000 KRW |
20.6200 KRW |
| 2025-03-14 |
19.8790 KRW |
1,173,975.2461 TAVA |
19.8900 KRW |
19.6700 KRW |
20.4000 KRW |
19.7100 KRW |
| 2025-03-13 |
20.2273 KRW |
16,039,137.9605 TAVA |
19.5200 KRW |
19.2700 KRW |
21.9600 KRW |
20.0600 KRW |
| 2025-03-12 |
19.3873 KRW |
8,532,350.6213 TAVA |
19.3400 KRW |
18.9000 KRW |
20.1300 KRW |
19.5400 KRW |
| 2025-03-11 |
19.0921 KRW |
725,658.5336 TAVA |
18.9600 KRW |
18.8700 KRW |
19.4900 KRW |
19.0800 KRW |
| 2025-03-10 |
20.0880 KRW |
1,988,146.9574 TAVA |
20.5900 KRW |
19.7000 KRW |
20.6700 KRW |
19.8300 KRW |
| 2025-03-09 |
20.9190 KRW |
8,814,676.4621 TAVA |
20.7700 KRW |
19.9700 KRW |
21.8500 KRW |
19.9900 KRW |
| 2025-03-08 |
20.8254 KRW |
248,645.2544 TAVA |
20.7700 KRW |
20.7100 KRW |
21.0100 KRW |
21.0000 KRW |
| 2025-03-07 |
20.8845 KRW |
787,849.3965 TAVA |
20.9400 KRW |
20.7200 KRW |
21.1200 KRW |
20.9700 KRW |
| 2025-03-06 |
21.0635 KRW |
1,006,688.5776 TAVA |
21.1400 KRW |
20.9900 KRW |
21.3500 KRW |
21.1800 KRW |
| 2025-03-05 |
21.0519 KRW |
575,913.8656 TAVA |
21.1100 KRW |
20.9400 KRW |
21.1100 KRW |
21.0700 KRW |
| 2025-03-04 |
20.5138 KRW |
1,426,981.6274 TAVA |
20.8100 KRW |
20.3100 KRW |
20.9000 KRW |
20.8900 KRW |
| 2025-03-03 |
22.1553 KRW |
2,846,814.8797 TAVA |
22.6100 KRW |
21.7400 KRW |
22.7500 KRW |
21.7400 KRW |
| 2025-03-02 |
22.3292 KRW |
8,337,967.9048 TAVA |
22.0400 KRW |
21.5400 KRW |
23.0000 KRW |
23.0000 KRW |
| 2025-03-01 |
22.2976 KRW |
12,518,038.4225 TAVA |
21.5800 KRW |
21.4300 KRW |
23.4000 KRW |
21.9400 KRW |
| 2025-02-28 |
21.7696 KRW |
9,350,965.4438 TAVA |
21.1700 KRW |
21.0800 KRW |
22.7500 KRW |
21.5800 KRW |
| 2025-02-27 |
21.6972 KRW |
8,204,717.8915 TAVA |
22.0800 KRW |
21.2000 KRW |
22.6100 KRW |
21.9100 KRW |
| 2025-02-26 |
21.7437 KRW |
3,060,430.5818 TAVA |
22.0800 KRW |
21.2800 KRW |
22.6100 KRW |
21.5100 KRW |
| 2025-02-25 |
22.2460 KRW |
1,983,487.4140 TAVA |
21.9000 KRW |
21.7000 KRW |
22.9000 KRW |
22.7400 KRW |
| 2025-02-24 |
23.7721 KRW |
2,443,823.1509 TAVA |
24.1700 KRW |
23.2500 KRW |
24.1700 KRW |
23.3900 KRW |
| 2025-02-23 |
24.7533 KRW |
1,597,263.6511 TAVA |
24.7400 KRW |
24.3800 KRW |
25.1800 KRW |
24.9700 KRW |
| 2025-02-22 |
24.6442 KRW |
3,264,461.8548 TAVA |
25.2400 KRW |
24.0000 KRW |
25.4300 KRW |
25.0600 KRW |
| 2025-02-21 |
25.7049 KRW |
3,650,014.8297 TAVA |
26.0500 KRW |
25.1100 KRW |
26.2600 KRW |
25.4700 KRW |
| 2025-02-20 |
26.0099 KRW |
5,420,392.8465 TAVA |
25.6900 KRW |
25.3100 KRW |
26.8000 KRW |
25.7000 KRW |