Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
596.9130 KRW |
16,717,063.2568 HIVE |
583.0000 KRW |
577.0000 KRW |
620.0000 KRW |
609.0000 KRW |
| 2022-07-17 |
589.8392 KRW |
11,357,312.0512 HIVE |
597.0000 KRW |
580.0000 KRW |
604.0000 KRW |
583.0000 KRW |
| 2022-07-16 |
601.8523 KRW |
42,365,083.2778 HIVE |
574.0000 KRW |
572.0000 KRW |
617.0000 KRW |
597.0000 KRW |
| 2022-07-15 |
561.2672 KRW |
7,978,136.4474 HIVE |
560.0000 KRW |
546.0000 KRW |
577.0000 KRW |
573.0000 KRW |
| 2022-07-14 |
544.1806 KRW |
5,162,867.3414 HIVE |
556.0000 KRW |
528.0000 KRW |
558.0000 KRW |
554.0000 KRW |
| 2022-07-13 |
536.6679 KRW |
9,064,776.4124 HIVE |
551.0000 KRW |
513.0000 KRW |
553.0000 KRW |
552.0000 KRW |
| 2022-07-12 |
579.1737 KRW |
19,622,263.4337 HIVE |
579.0000 KRW |
548.0000 KRW |
613.0000 KRW |
554.0000 KRW |
| 2022-07-11 |
610.6576 KRW |
28,713,521.9481 HIVE |
611.0000 KRW |
574.0000 KRW |
655.0000 KRW |
578.0000 KRW |
| 2022-07-10 |
638.0630 KRW |
26,061,699.8461 HIVE |
637.0000 KRW |
601.0000 KRW |
663.0000 KRW |
612.0000 KRW |
| 2022-07-09 |
630.6445 KRW |
16,865,979.9016 HIVE |
636.0000 KRW |
619.0000 KRW |
643.0000 KRW |
636.0000 KRW |
| 2022-07-08 |
629.4920 KRW |
49,814,105.7353 HIVE |
607.0000 KRW |
600.0000 KRW |
660.0000 KRW |
634.0000 KRW |
| 2022-07-07 |
597.4683 KRW |
6,302,332.3102 HIVE |
598.0000 KRW |
585.0000 KRW |
609.0000 KRW |
607.0000 KRW |
| 2022-07-06 |
586.0918 KRW |
6,150,668.1166 HIVE |
584.0000 KRW |
573.0000 KRW |
601.0000 KRW |
597.0000 KRW |
| 2022-07-05 |
584.1454 KRW |
7,418,750.1488 HIVE |
594.0000 KRW |
569.0000 KRW |
597.0000 KRW |
584.0000 KRW |
| 2022-07-04 |
575.2493 KRW |
7,768,771.7721 HIVE |
590.0000 KRW |
563.0000 KRW |
593.0000 KRW |
589.0000 KRW |
| 2022-07-03 |
584.7342 KRW |
8,041,510.5965 HIVE |
604.0000 KRW |
569.0000 KRW |
604.0000 KRW |
586.0000 KRW |
| 2022-07-02 |
601.9300 KRW |
13,292,395.6167 HIVE |
631.0000 KRW |
584.0000 KRW |
634.0000 KRW |
604.0000 KRW |
| 2022-07-01 |
646.1495 KRW |
63,709,881.4452 HIVE |
685.0000 KRW |
614.0000 KRW |
687.0000 KRW |
629.0000 KRW |
| 2022-06-30 |
770.7698 KRW |
161,951,040.5803 HIVE |
837.0000 KRW |
651.0000 KRW |
877.0000 KRW |
665.0000 KRW |
| 2022-06-29 |
853.8051 KRW |
374,771,711.3743 HIVE |
817.0000 KRW |
737.0000 KRW |
936.0000 KRW |
819.0000 KRW |
| 2022-06-28 |
761.8170 KRW |
602,373,383.8888 HIVE |
572.0000 KRW |
544.0000 KRW |
880.0000 KRW |
803.0000 KRW |
| 2022-06-27 |
623.6934 KRW |
171,136,745.4607 HIVE |
520.0000 KRW |
512.0000 KRW |
737.0000 KRW |
579.0000 KRW |
| 2022-06-26 |
530.2204 KRW |
3,237,310.6459 HIVE |
539.0000 KRW |
520.0000 KRW |
539.0000 KRW |
523.0000 KRW |
| 2022-06-25 |
530.2051 KRW |
5,243,614.4715 HIVE |
540.0000 KRW |
513.0000 KRW |
542.0000 KRW |
533.0000 KRW |
| 2022-06-24 |
523.9577 KRW |
9,341,176.6086 HIVE |
528.0000 KRW |
512.0000 KRW |
545.0000 KRW |
543.0000 KRW |
| 2022-06-23 |
510.5335 KRW |
14,459,896.6220 HIVE |
503.0000 KRW |
497.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2022-06-22 |
505.3821 KRW |
12,274,103.2046 HIVE |
526.0000 KRW |
492.0000 KRW |
526.0000 KRW |
501.0000 KRW |
| 2022-06-21 |
508.1489 KRW |
30,558,166.2476 HIVE |
487.0000 KRW |
481.0000 KRW |
532.0000 KRW |
518.0000 KRW |
| 2022-06-20 |
481.0667 KRW |
16,650,017.9869 HIVE |
481.0000 KRW |
457.0000 KRW |
494.0000 KRW |
485.0000 KRW |
| 2022-06-19 |
462.1170 KRW |
13,046,049.5956 HIVE |
464.0000 KRW |
433.0000 KRW |
486.0000 KRW |
480.0000 KRW |
| 2022-06-18 |
493.9465 KRW |
45,731,741.9870 HIVE |
481.0000 KRW |
444.0000 KRW |
534.0000 KRW |
468.0000 KRW |
| 2022-06-17 |
465.3618 KRW |
14,338,304.9928 HIVE |
457.0000 KRW |
436.0000 KRW |
485.0000 KRW |
476.0000 KRW |
| 2022-06-16 |
500.0724 KRW |
50,586,119.6944 HIVE |
491.0000 KRW |
444.0000 KRW |
553.0000 KRW |
453.0000 KRW |
| 2022-06-15 |
445.0906 KRW |
9,736,835.3011 HIVE |
465.0000 KRW |
412.0000 KRW |
484.0000 KRW |
479.0000 KRW |
| 2022-06-14 |
457.1765 KRW |
13,568,494.6985 HIVE |
470.0000 KRW |
406.0000 KRW |
508.0000 KRW |
454.0000 KRW |
| 2022-06-13 |
495.2577 KRW |
10,834,154.4228 HIVE |
566.0000 KRW |
454.0000 KRW |
571.0000 KRW |
457.0000 KRW |
| 2022-06-12 |
591.6767 KRW |
6,745,533.7690 HIVE |
636.0000 KRW |
551.0000 KRW |
657.0000 KRW |
574.0000 KRW |
| 2022-06-11 |
637.0266 KRW |
3,803,529.6725 HIVE |
656.0000 KRW |
610.0000 KRW |
662.0000 KRW |
631.0000 KRW |
| 2022-06-10 |
675.9737 KRW |
8,253,166.8500 HIVE |
693.0000 KRW |
630.0000 KRW |
721.0000 KRW |
658.0000 KRW |
| 2022-06-09 |
708.4838 KRW |
9,386,912.1897 HIVE |
719.0000 KRW |
682.0000 KRW |
759.0000 KRW |
692.0000 KRW |
| 2022-06-08 |
722.5565 KRW |
11,286,535.1574 HIVE |
762.0000 KRW |
709.0000 KRW |
763.0000 KRW |
716.0000 KRW |
| 2022-06-07 |
765.2474 KRW |
95,015,069.2888 HIVE |
718.0000 KRW |
713.0000 KRW |
866.0000 KRW |
749.0000 KRW |
| 2022-06-06 |
718.3269 KRW |
19,989,311.5650 HIVE |
701.0000 KRW |
695.0000 KRW |
746.0000 KRW |
715.0000 KRW |
| 2022-06-05 |
703.1807 KRW |
25,528,896.3241 HIVE |
682.0000 KRW |
661.0000 KRW |
746.0000 KRW |
702.0000 KRW |
| 2022-06-04 |
687.5512 KRW |
8,186,423.1656 HIVE |
689.0000 KRW |
669.0000 KRW |
712.0000 KRW |
681.0000 KRW |
| 2022-06-03 |
692.4891 KRW |
18,162,889.3280 HIVE |
731.0000 KRW |
668.0000 KRW |
733.0000 KRW |
689.0000 KRW |
| 2022-06-02 |
718.6135 KRW |
38,513,853.8066 HIVE |
663.0000 KRW |
633.0000 KRW |
779.0000 KRW |
745.0000 KRW |
| 2022-06-01 |
686.8188 KRW |
29,595,239.3758 HIVE |
699.0000 KRW |
648.0000 KRW |
737.0000 KRW |
664.0000 KRW |
| 2022-05-31 |
695.9659 KRW |
61,227,316.1950 HIVE |
681.0000 KRW |
650.0000 KRW |
758.0000 KRW |
698.0000 KRW |
| 2022-05-30 |
616.3575 KRW |
11,212,632.6795 HIVE |
601.0000 KRW |
589.0000 KRW |
635.0000 KRW |
632.0000 KRW |