Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
328.1460 KRW |
1,913,453.6635 HIVE |
328.0000 KRW |
325.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2022-12-31 |
329.9215 KRW |
6,700,343.6535 HIVE |
323.0000 KRW |
320.0000 KRW |
338.0000 KRW |
329.0000 KRW |
| 2022-12-30 |
322.0800 KRW |
4,390,613.8283 HIVE |
334.0000 KRW |
314.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2022-12-29 |
331.2723 KRW |
4,181,218.7557 HIVE |
340.0000 KRW |
320.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2022-12-28 |
345.6183 KRW |
7,164,069.3765 HIVE |
364.0000 KRW |
333.0000 KRW |
364.0000 KRW |
338.0000 KRW |
| 2022-12-27 |
366.9717 KRW |
4,375,109.3144 HIVE |
375.0000 KRW |
361.0000 KRW |
377.0000 KRW |
363.0000 KRW |
| 2022-12-26 |
377.5931 KRW |
7,877,744.1522 HIVE |
392.0000 KRW |
369.0000 KRW |
392.0000 KRW |
376.0000 KRW |
| 2022-12-25 |
394.0016 KRW |
13,525,470.6076 HIVE |
408.0000 KRW |
386.0000 KRW |
408.0000 KRW |
391.0000 KRW |
| 2022-12-24 |
426.4554 KRW |
125,314,865.3243 HIVE |
392.0000 KRW |
392.0000 KRW |
456.0000 KRW |
406.0000 KRW |
| 2022-12-23 |
382.4982 KRW |
3,293,997.4957 HIVE |
382.0000 KRW |
372.0000 KRW |
393.0000 KRW |
392.0000 KRW |
| 2022-12-22 |
386.2716 KRW |
9,813,216.3948 HIVE |
382.0000 KRW |
371.0000 KRW |
397.0000 KRW |
382.0000 KRW |
| 2022-12-21 |
391.8090 KRW |
14,313,180.2507 HIVE |
381.0000 KRW |
371.0000 KRW |
417.0000 KRW |
382.0000 KRW |
| 2022-12-20 |
370.6719 KRW |
8,454,238.7169 HIVE |
355.0000 KRW |
347.0000 KRW |
386.0000 KRW |
378.0000 KRW |
| 2022-12-19 |
390.1163 KRW |
20,219,456.8200 HIVE |
385.0000 KRW |
343.0000 KRW |
411.0000 KRW |
353.0000 KRW |
| 2022-12-18 |
385.6105 KRW |
2,457,901.2183 HIVE |
386.0000 KRW |
377.0000 KRW |
397.0000 KRW |
384.0000 KRW |
| 2022-12-17 |
378.3338 KRW |
4,779,683.6963 HIVE |
396.0000 KRW |
362.0000 KRW |
396.0000 KRW |
383.0000 KRW |
| 2022-12-16 |
417.4222 KRW |
4,370,364.9949 HIVE |
444.0000 KRW |
371.0000 KRW |
446.0000 KRW |
385.0000 KRW |
| 2022-12-15 |
442.8518 KRW |
2,412,848.2519 HIVE |
449.0000 KRW |
438.0000 KRW |
453.0000 KRW |
441.0000 KRW |
| 2022-12-14 |
453.3823 KRW |
2,818,917.0870 HIVE |
454.0000 KRW |
449.0000 KRW |
461.0000 KRW |
450.0000 KRW |
| 2022-12-13 |
447.6728 KRW |
3,873,503.7205 HIVE |
455.0000 KRW |
433.0000 KRW |
457.0000 KRW |
453.0000 KRW |
| 2022-12-12 |
451.1214 KRW |
4,574,105.1553 HIVE |
469.0000 KRW |
441.0000 KRW |
469.0000 KRW |
454.0000 KRW |
| 2022-12-11 |
472.0111 KRW |
3,613,439.2937 HIVE |
478.0000 KRW |
465.0000 KRW |
479.0000 KRW |
468.0000 KRW |
| 2022-12-10 |
469.0253 KRW |
4,940,971.8969 HIVE |
470.0000 KRW |
460.0000 KRW |
478.0000 KRW |
477.0000 KRW |
| 2022-12-09 |
465.7696 KRW |
2,782,510.8873 HIVE |
466.0000 KRW |
461.0000 KRW |
473.0000 KRW |
466.0000 KRW |
| 2022-12-08 |
460.6959 KRW |
4,037,243.4465 HIVE |
461.0000 KRW |
450.0000 KRW |
477.0000 KRW |
464.0000 KRW |
| 2022-12-07 |
464.2354 KRW |
5,611,808.9286 HIVE |
484.0000 KRW |
447.0000 KRW |
485.0000 KRW |
459.0000 KRW |
| 2022-12-06 |
480.4111 KRW |
3,655,607.2784 HIVE |
486.0000 KRW |
476.0000 KRW |
487.0000 KRW |
485.0000 KRW |
| 2022-12-05 |
495.2507 KRW |
13,608,081.5995 HIVE |
492.0000 KRW |
482.0000 KRW |
513.0000 KRW |
484.0000 KRW |
| 2022-12-04 |
486.3558 KRW |
3,759,221.4620 HIVE |
491.0000 KRW |
481.0000 KRW |
496.0000 KRW |
494.0000 KRW |
| 2022-12-03 |
489.0024 KRW |
7,113,241.8405 HIVE |
485.0000 KRW |
478.0000 KRW |
499.0000 KRW |
490.0000 KRW |
| 2022-12-02 |
479.9787 KRW |
3,806,488.6590 HIVE |
491.0000 KRW |
471.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2022-12-01 |
491.3462 KRW |
4,365,206.6670 HIVE |
497.0000 KRW |
483.0000 KRW |
499.0000 KRW |
491.0000 KRW |
| 2022-11-30 |
486.9778 KRW |
4,359,027.7918 HIVE |
482.0000 KRW |
477.0000 KRW |
496.0000 KRW |
495.0000 KRW |
| 2022-11-29 |
478.0912 KRW |
3,257,747.2236 HIVE |
477.0000 KRW |
470.0000 KRW |
484.0000 KRW |
482.0000 KRW |
| 2022-11-28 |
480.5479 KRW |
6,663,215.2980 HIVE |
497.0000 KRW |
469.0000 KRW |
499.0000 KRW |
479.0000 KRW |
| 2022-11-27 |
495.6625 KRW |
7,389,988.2109 HIVE |
498.0000 KRW |
490.0000 KRW |
502.0000 KRW |
494.0000 KRW |
| 2022-11-26 |
494.0329 KRW |
6,681,980.7350 HIVE |
503.0000 KRW |
489.0000 KRW |
506.0000 KRW |
500.0000 KRW |
| 2022-11-25 |
499.2255 KRW |
28,041,520.5897 HIVE |
493.0000 KRW |
473.0000 KRW |
523.0000 KRW |
499.0000 KRW |
| 2022-11-24 |
486.1480 KRW |
14,812,222.1730 HIVE |
505.0000 KRW |
461.0000 KRW |
505.0000 KRW |
492.0000 KRW |
| 2022-11-23 |
493.0688 KRW |
33,373,359.5583 HIVE |
472.0000 KRW |
463.0000 KRW |
517.0000 KRW |
495.0000 KRW |
| 2022-11-22 |
453.3439 KRW |
6,999,296.4902 HIVE |
455.0000 KRW |
438.0000 KRW |
470.0000 KRW |
469.0000 KRW |
| 2022-11-21 |
454.9403 KRW |
14,732,750.2252 HIVE |
467.0000 KRW |
435.0000 KRW |
474.0000 KRW |
456.0000 KRW |
| 2022-11-20 |
502.5241 KRW |
55,461,126.2707 HIVE |
481.0000 KRW |
457.0000 KRW |
545.0000 KRW |
460.0000 KRW |
| 2022-11-19 |
492.5500 KRW |
51,349,112.4609 HIVE |
459.0000 KRW |
455.0000 KRW |
545.0000 KRW |
480.0000 KRW |
| 2022-11-18 |
453.2776 KRW |
9,178,516.2681 HIVE |
443.0000 KRW |
440.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2022-11-17 |
442.1869 KRW |
3,246,072.5652 HIVE |
453.0000 KRW |
433.0000 KRW |
453.0000 KRW |
444.0000 KRW |
| 2022-11-16 |
450.3420 KRW |
8,497,063.0488 HIVE |
457.0000 KRW |
435.0000 KRW |
459.0000 KRW |
453.0000 KRW |
| 2022-11-15 |
443.4458 KRW |
13,312,224.6462 HIVE |
443.0000 KRW |
428.0000 KRW |
459.0000 KRW |
452.0000 KRW |
| 2022-11-14 |
446.3041 KRW |
82,710,591.3142 HIVE |
435.0000 KRW |
391.0000 KRW |
510.0000 KRW |
440.0000 KRW |
| 2022-11-13 |
452.1927 KRW |
9,446,661.2094 HIVE |
478.0000 KRW |
430.0000 KRW |
479.0000 KRW |
440.0000 KRW |