Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
477.3192 KRW |
1,614,774.3692 HIVE |
465.1000 KRW |
463.0000 KRW |
489.0000 KRW |
489.0000 KRW |
| 2024-04-19 |
460.5377 KRW |
4,323,592.2633 HIVE |
463.2000 KRW |
440.0000 KRW |
474.7000 KRW |
462.6000 KRW |
| 2024-04-18 |
456.2091 KRW |
5,846,486.2852 HIVE |
450.5000 KRW |
441.5000 KRW |
471.3000 KRW |
466.0000 KRW |
| 2024-04-17 |
459.8872 KRW |
3,511,819.6048 HIVE |
472.0000 KRW |
446.3000 KRW |
480.6000 KRW |
454.4000 KRW |
| 2024-04-16 |
468.0491 KRW |
3,588,381.4732 HIVE |
476.5000 KRW |
454.1000 KRW |
483.0000 KRW |
476.6000 KRW |
| 2024-04-15 |
488.9878 KRW |
3,651,631.4561 HIVE |
497.5000 KRW |
465.5000 KRW |
506.6000 KRW |
473.3000 KRW |
| 2024-04-14 |
476.1390 KRW |
4,837,879.7067 HIVE |
472.2000 KRW |
459.0000 KRW |
493.1000 KRW |
488.0000 KRW |
| 2024-04-13 |
496.6334 KRW |
8,555,770.3778 HIVE |
533.3000 KRW |
449.9000 KRW |
536.1000 KRW |
473.2000 KRW |
| 2024-04-12 |
563.6361 KRW |
8,146,648.2236 HIVE |
594.0000 KRW |
522.6000 KRW |
600.0000 KRW |
527.0000 KRW |
| 2024-04-11 |
579.4480 KRW |
4,676,786.7775 HIVE |
576.9000 KRW |
568.0000 KRW |
597.5000 KRW |
592.0000 KRW |
| 2024-04-10 |
568.2525 KRW |
5,923,169.1563 HIVE |
568.2000 KRW |
555.4000 KRW |
581.8000 KRW |
576.0000 KRW |
| 2024-04-09 |
584.0390 KRW |
6,282,406.8518 HIVE |
599.0000 KRW |
567.6000 KRW |
603.0000 KRW |
571.5000 KRW |
| 2024-04-08 |
590.0898 KRW |
6,362,947.4720 HIVE |
585.0000 KRW |
571.2000 KRW |
603.8000 KRW |
600.6000 KRW |
| 2024-04-07 |
586.5298 KRW |
5,162,533.0139 HIVE |
585.2000 KRW |
579.0000 KRW |
594.2000 KRW |
585.0000 KRW |
| 2024-04-06 |
576.0010 KRW |
4,078,547.6250 HIVE |
559.2000 KRW |
554.0000 KRW |
592.5000 KRW |
587.6000 KRW |
| 2024-04-05 |
566.5577 KRW |
7,653,335.4171 HIVE |
574.5000 KRW |
545.1000 KRW |
585.9000 KRW |
565.0000 KRW |
| 2024-04-04 |
557.5201 KRW |
3,285,482.5808 HIVE |
551.7000 KRW |
539.2000 KRW |
572.5000 KRW |
572.0000 KRW |
| 2024-04-03 |
552.5121 KRW |
8,744,465.9001 HIVE |
542.8000 KRW |
526.4000 KRW |
571.2000 KRW |
552.4000 KRW |
| 2024-04-02 |
552.0205 KRW |
6,223,099.3577 HIVE |
577.9000 KRW |
535.7000 KRW |
578.0000 KRW |
542.5000 KRW |
| 2024-04-01 |
591.9071 KRW |
9,090,879.4707 HIVE |
616.0000 KRW |
569.3000 KRW |
620.8000 KRW |
578.8000 KRW |
| 2024-03-31 |
604.0696 KRW |
3,535,622.6977 HIVE |
609.0000 KRW |
600.0000 KRW |
615.0000 KRW |
613.6000 KRW |
| 2024-03-30 |
620.5306 KRW |
8,581,039.5936 HIVE |
625.9000 KRW |
604.1000 KRW |
635.9000 KRW |
605.4000 KRW |
| 2024-03-29 |
617.4771 KRW |
9,090,779.0640 HIVE |
628.9000 KRW |
604.0000 KRW |
636.0000 KRW |
625.3000 KRW |
| 2024-03-28 |
614.8104 KRW |
13,517,996.0789 HIVE |
636.1000 KRW |
601.0000 KRW |
636.8000 KRW |
630.1000 KRW |
| 2024-03-27 |
646.8433 KRW |
68,418,362.7551 HIVE |
632.1000 KRW |
611.0000 KRW |
674.9000 KRW |
630.2000 KRW |
| 2024-03-26 |
605.7501 KRW |
17,559,027.6376 HIVE |
590.6000 KRW |
582.0000 KRW |
623.0000 KRW |
621.7000 KRW |
| 2024-03-25 |
577.4657 KRW |
19,269,534.6017 HIVE |
568.6000 KRW |
565.0000 KRW |
594.3000 KRW |
582.7000 KRW |
| 2024-03-24 |
563.0315 KRW |
5,149,521.6947 HIVE |
559.5000 KRW |
550.2000 KRW |
578.6000 KRW |
571.4000 KRW |
| 2024-03-23 |
562.7602 KRW |
9,315,535.6478 HIVE |
552.2000 KRW |
550.0000 KRW |
571.3000 KRW |
563.5000 KRW |
| 2024-03-22 |
572.6984 KRW |
25,063,966.9620 HIVE |
565.5000 KRW |
540.2000 KRW |
593.5000 KRW |
551.6000 KRW |
| 2024-03-21 |
569.8468 KRW |
22,769,460.6490 HIVE |
565.7000 KRW |
555.0000 KRW |
593.9000 KRW |
568.0000 KRW |
| 2024-03-20 |
526.6728 KRW |
10,910,134.8513 HIVE |
520.5000 KRW |
492.1000 KRW |
565.0000 KRW |
557.4000 KRW |
| 2024-03-19 |
534.1334 KRW |
12,445,938.6440 HIVE |
562.5000 KRW |
504.2000 KRW |
583.5000 KRW |
515.9000 KRW |
| 2024-03-18 |
569.7748 KRW |
6,157,329.5798 HIVE |
589.2000 KRW |
554.5000 KRW |
592.0000 KRW |
566.1000 KRW |
| 2024-03-17 |
558.7682 KRW |
16,216,679.5713 HIVE |
584.4000 KRW |
536.0000 KRW |
597.0000 KRW |
591.6000 KRW |
| 2024-03-16 |
617.4567 KRW |
13,944,067.7397 HIVE |
643.1000 KRW |
568.4000 KRW |
648.0000 KRW |
572.4000 KRW |
| 2024-03-15 |
656.0549 KRW |
29,950,325.9193 HIVE |
689.4000 KRW |
610.1000 KRW |
715.3000 KRW |
641.7000 KRW |
| 2024-03-14 |
677.0045 KRW |
82,904,427.8911 HIVE |
666.0000 KRW |
624.3000 KRW |
708.0000 KRW |
672.5000 KRW |
| 2024-03-13 |
652.6615 KRW |
19,836,060.1243 HIVE |
663.0000 KRW |
629.5000 KRW |
668.1000 KRW |
667.3000 KRW |
| 2024-03-12 |
662.3884 KRW |
82,872,391.3698 HIVE |
636.2000 KRW |
614.7000 KRW |
698.9000 KRW |
661.0000 KRW |
| 2024-03-11 |
615.6570 KRW |
32,462,547.0917 HIVE |
611.8000 KRW |
586.1000 KRW |
635.2000 KRW |
632.1000 KRW |
| 2024-03-10 |
609.7313 KRW |
11,985,369.3857 HIVE |
617.6000 KRW |
600.0000 KRW |
619.1000 KRW |
610.0000 KRW |
| 2024-03-09 |
615.1377 KRW |
18,959,421.5348 HIVE |
615.4000 KRW |
600.9000 KRW |
630.1000 KRW |
613.1000 KRW |
| 2024-03-08 |
614.7811 KRW |
30,968,759.0962 HIVE |
613.0000 KRW |
590.0000 KRW |
626.0000 KRW |
618.0000 KRW |
| 2024-03-07 |
611.6794 KRW |
99,209,219.2088 HIVE |
576.7000 KRW |
566.8000 KRW |
639.5000 KRW |
615.4000 KRW |
| 2024-03-06 |
546.7304 KRW |
19,898,515.1866 HIVE |
563.5000 KRW |
521.7000 KRW |
574.9000 KRW |
573.0000 KRW |
| 2024-03-05 |
583.7972 KRW |
38,221,178.7990 HIVE |
596.1000 KRW |
540.8000 KRW |
619.1000 KRW |
553.0000 KRW |
| 2024-03-04 |
602.2144 KRW |
143,604,823.1149 HIVE |
575.7000 KRW |
551.7000 KRW |
639.0000 KRW |
590.2000 KRW |
| 2024-03-03 |
552.2853 KRW |
16,914,048.5490 HIVE |
572.0000 KRW |
516.2000 KRW |
577.9000 KRW |
576.8000 KRW |
| 2024-03-02 |
549.1530 KRW |
18,635,193.9505 HIVE |
548.0000 KRW |
534.0000 KRW |
566.2000 KRW |
565.0000 KRW |