Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
161.0858 KRW |
3,284,385.2656 HIVE |
157.0000 KRW |
157.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2025-12-04 |
160.6224 KRW |
652,818.6126 HIVE |
160.0000 KRW |
158.0000 KRW |
162.0000 KRW |
159.0000 KRW |
| 2025-12-03 |
158.4226 KRW |
1,548,489.0525 HIVE |
159.0000 KRW |
156.0000 KRW |
161.0000 KRW |
161.0000 KRW |
| 2025-12-02 |
152.7527 KRW |
1,514,216.0203 HIVE |
154.0000 KRW |
144.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-12-01 |
153.4898 KRW |
2,455,936.2777 HIVE |
164.0000 KRW |
148.0000 KRW |
164.0000 KRW |
150.0000 KRW |
| 2025-11-30 |
165.9976 KRW |
3,387,250.0225 HIVE |
171.0000 KRW |
162.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-11-29 |
176.1478 KRW |
11,750,580.5629 HIVE |
165.0000 KRW |
164.0000 KRW |
193.0000 KRW |
169.0000 KRW |
| 2025-11-28 |
166.0144 KRW |
2,163,733.2458 HIVE |
166.0000 KRW |
163.0000 KRW |
169.0000 KRW |
165.0000 KRW |
| 2025-11-27 |
161.9346 KRW |
2,475,728.2845 HIVE |
159.0000 KRW |
159.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2025-11-26 |
158.5563 KRW |
1,539,252.4115 HIVE |
160.0000 KRW |
156.0000 KRW |
161.0000 KRW |
159.0000 KRW |
| 2025-11-25 |
158.1825 KRW |
1,398,412.6458 HIVE |
160.0000 KRW |
155.0000 KRW |
160.0000 KRW |
159.0000 KRW |
| 2025-11-24 |
156.1406 KRW |
1,755,102.2643 HIVE |
155.0000 KRW |
153.0000 KRW |
161.0000 KRW |
160.0000 KRW |
| 2025-11-23 |
156.9550 KRW |
6,416,751.8869 HIVE |
155.0000 KRW |
153.0000 KRW |
160.0000 KRW |
157.0000 KRW |
| 2025-11-22 |
152.0281 KRW |
1,845,068.7597 HIVE |
153.0000 KRW |
148.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2025-11-21 |
154.8081 KRW |
4,245,107.9697 HIVE |
163.0000 KRW |
146.0000 KRW |
168.0000 KRW |
155.0000 KRW |
| 2025-11-20 |
164.8438 KRW |
2,236,973.6199 HIVE |
165.0000 KRW |
161.0000 KRW |
172.0000 KRW |
162.0000 KRW |
| 2025-11-19 |
163.2329 KRW |
2,050,614.5140 HIVE |
165.0000 KRW |
157.0000 KRW |
168.0000 KRW |
157.0000 KRW |
| 2025-11-18 |
160.2109 KRW |
2,101,809.3870 HIVE |
162.0000 KRW |
158.0000 KRW |
167.0000 KRW |
166.0000 KRW |
| 2025-11-17 |
164.8722 KRW |
1,643,809.6694 HIVE |
163.0000 KRW |
162.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2025-11-16 |
169.8364 KRW |
1,614,459.1354 HIVE |
172.0000 KRW |
162.0000 KRW |
174.0000 KRW |
164.0000 KRW |
| 2025-11-15 |
172.2022 KRW |
772,349.5648 HIVE |
170.0000 KRW |
169.0000 KRW |
175.0000 KRW |
170.0000 KRW |
| 2025-11-14 |
168.1568 KRW |
4,983,222.0934 HIVE |
175.0000 KRW |
163.0000 KRW |
175.0000 KRW |
172.0000 KRW |
| 2025-11-13 |
181.3531 KRW |
4,600,295.0213 HIVE |
186.0000 KRW |
172.0000 KRW |
186.0000 KRW |
173.0000 KRW |
| 2025-11-12 |
199.7482 KRW |
50,293,526.4742 HIVE |
180.0000 KRW |
180.0000 KRW |
215.0000 KRW |
185.0000 KRW |
| 2025-11-11 |
199.3100 KRW |
29,087,062.8725 HIVE |
187.0000 KRW |
181.0000 KRW |
220.0000 KRW |
183.0000 KRW |
| 2025-11-10 |
185.8095 KRW |
2,089,696.2857 HIVE |
184.0000 KRW |
183.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-11-09 |
180.8923 KRW |
1,230,768.6979 HIVE |
184.0000 KRW |
177.0000 KRW |
185.0000 KRW |
183.0000 KRW |
| 2025-11-08 |
183.1539 KRW |
2,099,173.3907 HIVE |
185.0000 KRW |
179.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2025-11-07 |
173.6719 KRW |
7,302,072.0060 HIVE |
167.0000 KRW |
166.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-11-06 |
166.2495 KRW |
3,127,644.9075 HIVE |
167.0000 KRW |
161.0000 KRW |
170.0000 KRW |
167.0000 KRW |
| 2025-11-05 |
159.3784 KRW |
1,769,462.6519 HIVE |
160.0000 KRW |
151.0000 KRW |
168.0000 KRW |
168.0000 KRW |
| 2025-11-04 |
164.0236 KRW |
1,999,283.0940 HIVE |
167.0000 KRW |
160.0000 KRW |
171.0000 KRW |
164.0000 KRW |
| 2025-11-03 |
175.3420 KRW |
3,891,616.7961 HIVE |
190.0000 KRW |
164.0000 KRW |
190.0000 KRW |
167.0000 KRW |
| 2025-11-02 |
188.6091 KRW |
978,738.1816 HIVE |
191.0000 KRW |
185.0000 KRW |
192.0000 KRW |
190.0000 KRW |
| 2025-11-01 |
186.7128 KRW |
772,137.5603 HIVE |
186.0000 KRW |
183.0000 KRW |
191.0000 KRW |
191.0000 KRW |
| 2025-10-31 |
185.2911 KRW |
840,401.9725 HIVE |
186.0000 KRW |
183.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-10-30 |
188.6895 KRW |
2,820,700.9489 HIVE |
195.0000 KRW |
180.0000 KRW |
197.0000 KRW |
185.0000 KRW |
| 2025-10-29 |
196.5123 KRW |
1,089,905.6205 HIVE |
198.0000 KRW |
192.0000 KRW |
200.0000 KRW |
199.0000 KRW |
| 2025-10-28 |
199.3893 KRW |
1,752,534.7386 HIVE |
201.0000 KRW |
195.0000 KRW |
203.0000 KRW |
197.0000 KRW |
| 2025-10-27 |
206.3447 KRW |
1,177,679.3395 HIVE |
208.0000 KRW |
202.0000 KRW |
209.0000 KRW |
203.0000 KRW |
| 2025-10-26 |
204.4222 KRW |
890,962.2660 HIVE |
204.0000 KRW |
202.0000 KRW |
208.0000 KRW |
207.0000 KRW |
| 2025-10-25 |
203.5557 KRW |
570,697.2687 HIVE |
206.0000 KRW |
202.0000 KRW |
206.0000 KRW |
204.0000 KRW |
| 2025-10-24 |
204.9505 KRW |
1,084,184.9900 HIVE |
207.0000 KRW |
202.0000 KRW |
208.0000 KRW |
205.0000 KRW |
| 2025-10-23 |
203.7037 KRW |
976,195.5759 HIVE |
203.0000 KRW |
201.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-10-22 |
205.2751 KRW |
1,181,363.2591 HIVE |
207.0000 KRW |
203.0000 KRW |
209.0000 KRW |
204.0000 KRW |
| 2025-10-21 |
210.0619 KRW |
2,118,645.7064 HIVE |
212.0000 KRW |
205.0000 KRW |
217.0000 KRW |
208.0000 KRW |
| 2025-10-20 |
214.8902 KRW |
1,027,022.5144 HIVE |
215.0000 KRW |
211.0000 KRW |
218.0000 KRW |
213.0000 KRW |
| 2025-10-19 |
212.4957 KRW |
1,214,835.1962 HIVE |
212.0000 KRW |
208.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-10-18 |
210.9382 KRW |
958,637.4715 HIVE |
211.0000 KRW |
207.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-10-17 |
205.0334 KRW |
4,421,809.0456 HIVE |
211.0000 KRW |
196.0000 KRW |
216.0000 KRW |
209.0000 KRW |