Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
347.3723 KRW |
1,911,301.6176 HIVE |
355.2000 KRW |
341.3000 KRW |
356.6000 KRW |
343.8000 KRW |
| 2025-05-29 |
367.3262 KRW |
4,244,496.0492 HIVE |
371.4000 KRW |
357.2000 KRW |
377.2000 KRW |
358.5000 KRW |
| 2025-05-28 |
360.8517 KRW |
1,422,396.5380 HIVE |
362.7000 KRW |
356.8000 KRW |
364.7000 KRW |
361.8000 KRW |
| 2025-05-27 |
357.5617 KRW |
3,596,176.6955 HIVE |
356.6000 KRW |
347.5000 KRW |
362.9000 KRW |
362.6000 KRW |
| 2025-05-26 |
355.6101 KRW |
1,324,082.5186 HIVE |
357.3000 KRW |
352.0000 KRW |
358.8000 KRW |
354.2000 KRW |
| 2025-05-25 |
352.7149 KRW |
2,202,059.7638 HIVE |
360.4000 KRW |
344.4000 KRW |
360.8000 KRW |
357.1000 KRW |
| 2025-05-24 |
361.9300 KRW |
2,356,812.3633 HIVE |
359.5000 KRW |
357.1000 KRW |
373.0000 KRW |
359.7000 KRW |
| 2025-05-23 |
373.1820 KRW |
4,687,191.9868 HIVE |
378.8000 KRW |
358.0000 KRW |
383.4000 KRW |
366.8000 KRW |
| 2025-05-22 |
372.4852 KRW |
2,841,757.6069 HIVE |
366.1000 KRW |
364.0000 KRW |
379.7000 KRW |
377.5000 KRW |
| 2025-05-21 |
361.8264 KRW |
2,973,411.1025 HIVE |
364.6000 KRW |
357.3000 KRW |
369.8000 KRW |
362.7000 KRW |
| 2025-05-20 |
364.3675 KRW |
6,191,148.9386 HIVE |
360.8000 KRW |
356.9000 KRW |
370.0000 KRW |
364.1000 KRW |
| 2025-05-19 |
359.9628 KRW |
5,909,054.4965 HIVE |
375.6000 KRW |
351.1000 KRW |
376.3000 KRW |
360.6000 KRW |
| 2025-05-18 |
375.1899 KRW |
9,079,756.9388 HIVE |
366.1000 KRW |
361.2000 KRW |
386.8000 KRW |
375.4000 KRW |
| 2025-05-17 |
387.5382 KRW |
38,996,082.5036 HIVE |
388.2000 KRW |
360.0000 KRW |
406.6000 KRW |
365.2000 KRW |
| 2025-05-16 |
380.9392 KRW |
17,049,050.8009 HIVE |
364.9000 KRW |
359.4000 KRW |
393.0000 KRW |
386.0000 KRW |
| 2025-05-15 |
383.5052 KRW |
34,011,928.6379 HIVE |
380.3000 KRW |
353.1000 KRW |
394.8000 KRW |
369.0000 KRW |
| 2025-05-14 |
382.2094 KRW |
4,437,434.9245 HIVE |
388.0000 KRW |
373.4000 KRW |
389.0000 KRW |
380.9000 KRW |
| 2025-05-13 |
384.0296 KRW |
12,519,462.6000 HIVE |
388.8000 KRW |
369.0000 KRW |
399.9000 KRW |
389.1000 KRW |
| 2025-05-12 |
377.0573 KRW |
9,309,014.2954 HIVE |
370.7000 KRW |
362.8000 KRW |
386.9000 KRW |
383.7000 KRW |
| 2025-05-11 |
369.6555 KRW |
6,898,467.8868 HIVE |
378.1000 KRW |
359.8000 KRW |
379.3000 KRW |
369.9000 KRW |
| 2025-05-10 |
367.0722 KRW |
6,656,078.7659 HIVE |
367.0000 KRW |
361.5000 KRW |
374.0000 KRW |
373.9000 KRW |
| 2025-05-09 |
358.9664 KRW |
7,338,373.7119 HIVE |
352.8000 KRW |
347.1000 KRW |
367.5000 KRW |
364.0000 KRW |
| 2025-05-08 |
341.7361 KRW |
4,205,834.6190 HIVE |
334.7000 KRW |
332.3000 KRW |
351.2000 KRW |
351.2000 KRW |
| 2025-05-07 |
333.7622 KRW |
3,636,406.5199 HIVE |
335.2000 KRW |
327.0000 KRW |
338.8000 KRW |
335.5000 KRW |
| 2025-05-06 |
339.3882 KRW |
6,097,277.8172 HIVE |
348.6000 KRW |
330.0000 KRW |
350.4000 KRW |
332.5000 KRW |
| 2025-05-05 |
344.1342 KRW |
5,957,740.8732 HIVE |
349.3000 KRW |
338.1000 KRW |
352.3000 KRW |
350.1000 KRW |
| 2025-05-04 |
355.9464 KRW |
21,733,630.7574 HIVE |
374.8000 KRW |
341.6000 KRW |
375.7000 KRW |
348.0000 KRW |
| 2025-05-03 |
402.2962 KRW |
212,054,662.6381 HIVE |
363.0000 KRW |
363.0000 KRW |
430.6000 KRW |
372.9000 KRW |
| 2025-05-02 |
362.0902 KRW |
4,987,621.4020 HIVE |
360.1000 KRW |
357.0000 KRW |
370.2000 KRW |
360.1000 KRW |
| 2025-05-01 |
362.9042 KRW |
2,293,432.2722 HIVE |
363.7000 KRW |
357.5000 KRW |
366.9000 KRW |
360.4000 KRW |
| 2025-04-30 |
361.7328 KRW |
5,953,479.6921 HIVE |
370.4000 KRW |
350.0000 KRW |
370.5000 KRW |
362.0000 KRW |
| 2025-04-29 |
375.9506 KRW |
17,400,359.4004 HIVE |
371.7000 KRW |
364.0000 KRW |
386.7000 KRW |
369.9000 KRW |
| 2025-04-28 |
363.3045 KRW |
9,108,308.7911 HIVE |
366.0000 KRW |
352.8000 KRW |
372.4000 KRW |
369.7000 KRW |
| 2025-04-27 |
382.4225 KRW |
48,898,830.4304 HIVE |
372.0000 KRW |
360.3000 KRW |
400.0000 KRW |
366.1000 KRW |
| 2025-04-26 |
363.6495 KRW |
7,212,866.7286 HIVE |
360.9000 KRW |
352.0000 KRW |
371.4000 KRW |
364.9000 KRW |
| 2025-04-25 |
357.8151 KRW |
5,221,259.5090 HIVE |
358.0000 KRW |
352.5000 KRW |
362.0000 KRW |
360.3000 KRW |
| 2025-04-24 |
350.2410 KRW |
4,951,573.9873 HIVE |
358.6000 KRW |
343.4000 KRW |
359.5000 KRW |
353.1000 KRW |
| 2025-04-23 |
352.7690 KRW |
7,017,251.1478 HIVE |
354.6000 KRW |
346.7000 KRW |
359.6000 KRW |
358.4000 KRW |
| 2025-04-22 |
343.5399 KRW |
4,680,209.3127 HIVE |
342.7000 KRW |
334.9000 KRW |
357.1000 KRW |
354.9000 KRW |
| 2025-04-21 |
345.9495 KRW |
7,262,086.0036 HIVE |
342.7000 KRW |
341.0000 KRW |
353.3000 KRW |
342.6000 KRW |
| 2025-04-20 |
345.1475 KRW |
6,187,872.0866 HIVE |
357.5000 KRW |
336.1000 KRW |
357.5000 KRW |
342.1000 KRW |
| 2025-04-19 |
352.6708 KRW |
5,976,553.2665 HIVE |
355.7000 KRW |
345.5000 KRW |
358.9000 KRW |
351.8000 KRW |
| 2025-04-18 |
348.1336 KRW |
11,176,304.9017 HIVE |
344.0000 KRW |
333.8000 KRW |
358.2000 KRW |
354.2000 KRW |
| 2025-04-17 |
337.5643 KRW |
15,013,052.4621 HIVE |
341.1000 KRW |
327.2000 KRW |
351.5000 KRW |
340.7000 KRW |
| 2025-04-16 |
324.1739 KRW |
13,514,144.4301 HIVE |
327.4000 KRW |
315.1000 KRW |
333.6000 KRW |
328.4000 KRW |
| 2025-04-15 |
327.5673 KRW |
7,175,400.7850 HIVE |
327.6000 KRW |
320.2000 KRW |
334.1000 KRW |
325.7000 KRW |
| 2025-04-14 |
325.5728 KRW |
7,448,521.0160 HIVE |
332.7000 KRW |
318.1000 KRW |
332.8000 KRW |
324.0000 KRW |
| 2025-04-13 |
345.2726 KRW |
32,477,937.3858 HIVE |
336.8000 KRW |
327.2000 KRW |
367.0000 KRW |
329.5000 KRW |
| 2025-04-12 |
335.2642 KRW |
30,426,473.4278 HIVE |
325.8000 KRW |
316.5000 KRW |
355.0000 KRW |
333.3000 KRW |
| 2025-04-11 |
320.1209 KRW |
10,037,105.6311 HIVE |
326.7000 KRW |
314.8000 KRW |
329.4000 KRW |
320.1000 KRW |