Identifier on UpBit: KRW-HIVE
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-07 |
406.5360 KRW |
2,094,846.1775 HIVE |
408.0000 KRW |
402.7000 KRW |
412.0000 KRW |
410.2000 KRW |
2024-02-06 |
408.6923 KRW |
1,014,870.3116 HIVE |
408.9000 KRW |
406.5000 KRW |
411.7000 KRW |
410.8000 KRW |
2024-02-05 |
411.2444 KRW |
1,357,924.2253 HIVE |
412.1000 KRW |
406.5000 KRW |
415.8000 KRW |
411.7000 KRW |
2024-02-04 |
415.6926 KRW |
1,029,624.4389 HIVE |
418.5000 KRW |
412.7000 KRW |
420.0000 KRW |
413.1000 KRW |
2024-02-03 |
418.2021 KRW |
1,667,452.7881 HIVE |
413.4000 KRW |
411.8000 KRW |
422.7000 KRW |
422.4000 KRW |
2024-02-02 |
413.0474 KRW |
779,052.1262 HIVE |
413.0000 KRW |
411.0000 KRW |
415.0000 KRW |
413.2000 KRW |
2024-02-01 |
410.9763 KRW |
1,816,988.9037 HIVE |
417.3000 KRW |
406.7000 KRW |
418.3000 KRW |
412.6000 KRW |
2024-01-31 |
419.8041 KRW |
2,296,509.0276 HIVE |
425.2000 KRW |
413.4000 KRW |
426.3000 KRW |
418.6000 KRW |
2024-01-30 |
426.8031 KRW |
2,436,039.6663 HIVE |
429.6000 KRW |
425.2000 KRW |
429.9000 KRW |
425.3000 KRW |
2024-01-29 |
425.1952 KRW |
3,142,271.2577 HIVE |
426.0000 KRW |
421.1000 KRW |
430.0000 KRW |
429.0000 KRW |
2024-01-28 |
430.8552 KRW |
2,367,735.9920 HIVE |
432.0000 KRW |
426.1000 KRW |
434.0000 KRW |
426.1000 KRW |
2024-01-27 |
430.7255 KRW |
1,718,127.9848 HIVE |
433.0000 KRW |
428.0000 KRW |
434.0000 KRW |
432.0000 KRW |
2024-01-26 |
427.4886 KRW |
4,127,893.7550 HIVE |
425.0000 KRW |
419.0000 KRW |
435.0000 KRW |
433.0000 KRW |
2024-01-25 |
425.8373 KRW |
4,403,690.8201 HIVE |
423.0000 KRW |
419.0000 KRW |
432.0000 KRW |
424.0000 KRW |
2024-01-24 |
415.9687 KRW |
3,647,804.1558 HIVE |
416.0000 KRW |
406.0000 KRW |
429.0000 KRW |
424.0000 KRW |
2024-01-23 |
411.4210 KRW |
7,769,025.0749 HIVE |
422.0000 KRW |
399.0000 KRW |
428.0000 KRW |
418.0000 KRW |
2024-01-22 |
431.6922 KRW |
5,829,751.2768 HIVE |
442.0000 KRW |
423.0000 KRW |
444.0000 KRW |
424.0000 KRW |
2024-01-21 |
443.6654 KRW |
3,074,644.4448 HIVE |
445.0000 KRW |
439.0000 KRW |
447.0000 KRW |
444.0000 KRW |
2024-01-20 |
440.0607 KRW |
4,575,225.9129 HIVE |
448.0000 KRW |
435.0000 KRW |
448.0000 KRW |
441.0000 KRW |
2024-01-19 |
444.5706 KRW |
9,822,065.9277 HIVE |
452.0000 KRW |
430.0000 KRW |
460.0000 KRW |
446.0000 KRW |
2024-01-18 |
468.4785 KRW |
19,751,919.4060 HIVE |
480.0000 KRW |
446.0000 KRW |
490.0000 KRW |
457.0000 KRW |
2024-01-17 |
494.2469 KRW |
80,946,845.5446 HIVE |
470.0000 KRW |
465.0000 KRW |
512.0000 KRW |
474.0000 KRW |
2024-01-16 |
469.9628 KRW |
17,721,446.5880 HIVE |
453.0000 KRW |
450.0000 KRW |
481.0000 KRW |
467.0000 KRW |
2024-01-15 |
451.0929 KRW |
3,227,936.3354 HIVE |
444.0000 KRW |
444.0000 KRW |
459.0000 KRW |
453.0000 KRW |
2024-01-14 |
453.1152 KRW |
2,747,171.9154 HIVE |
460.0000 KRW |
446.0000 KRW |
460.0000 KRW |
447.0000 KRW |
2024-01-13 |
450.7221 KRW |
5,278,789.6385 HIVE |
457.0000 KRW |
433.0000 KRW |
460.0000 KRW |
458.0000 KRW |
2024-01-12 |
467.5065 KRW |
8,756,642.8439 HIVE |
470.0000 KRW |
447.0000 KRW |
480.0000 KRW |
453.0000 KRW |
2024-01-11 |
465.3479 KRW |
8,666,376.0179 HIVE |
458.0000 KRW |
454.0000 KRW |
476.0000 KRW |
470.0000 KRW |
2024-01-10 |
442.0231 KRW |
9,625,733.7719 HIVE |
437.0000 KRW |
422.0000 KRW |
467.0000 KRW |
459.0000 KRW |
2024-01-09 |
445.5756 KRW |
6,169,120.6335 HIVE |
462.0000 KRW |
427.0000 KRW |
463.0000 KRW |
438.0000 KRW |
2024-01-08 |
440.0514 KRW |
10,434,140.9147 HIVE |
456.0000 KRW |
415.0000 KRW |
463.0000 KRW |
461.0000 KRW |
2024-01-07 |
471.0020 KRW |
7,802,476.2648 HIVE |
475.0000 KRW |
455.0000 KRW |
483.0000 KRW |
455.0000 KRW |
2024-01-06 |
469.9082 KRW |
8,354,358.8461 HIVE |
470.0000 KRW |
460.0000 KRW |
481.0000 KRW |
474.0000 KRW |
2024-01-05 |
470.7812 KRW |
6,079,899.0122 HIVE |
479.0000 KRW |
464.0000 KRW |
481.0000 KRW |
472.0000 KRW |
2024-01-04 |
473.7304 KRW |
10,881,127.9188 HIVE |
492.0000 KRW |
460.0000 KRW |
493.0000 KRW |
480.0000 KRW |
2024-01-03 |
482.6734 KRW |
30,716,244.9407 HIVE |
502.0000 KRW |
433.0000 KRW |
508.0000 KRW |
486.0000 KRW |
2024-01-02 |
500.6340 KRW |
12,682,750.0726 HIVE |
497.0000 KRW |
489.0000 KRW |
513.0000 KRW |
501.0000 KRW |
2024-01-01 |
489.1056 KRW |
4,042,452.7883 HIVE |
492.0000 KRW |
484.0000 KRW |
495.0000 KRW |
492.0000 KRW |
2023-12-31 |
488.2582 KRW |
3,722,248.7020 HIVE |
486.0000 KRW |
483.0000 KRW |
497.0000 KRW |
492.0000 KRW |
2023-12-30 |
485.8496 KRW |
3,813,354.1733 HIVE |
483.0000 KRW |
481.0000 KRW |
498.0000 KRW |
487.0000 KRW |
2023-12-29 |
484.9753 KRW |
7,137,881.0156 HIVE |
484.0000 KRW |
478.0000 KRW |
494.0000 KRW |
484.0000 KRW |
2023-12-28 |
488.9877 KRW |
5,935,059.9034 HIVE |
493.0000 KRW |
480.0000 KRW |
496.0000 KRW |
485.0000 KRW |
2023-12-27 |
486.5003 KRW |
7,040,099.3209 HIVE |
486.0000 KRW |
474.0000 KRW |
495.0000 KRW |
493.0000 KRW |
2023-12-26 |
482.4973 KRW |
6,101,890.2819 HIVE |
488.0000 KRW |
473.0000 KRW |
490.0000 KRW |
486.0000 KRW |
2023-12-25 |
483.1651 KRW |
4,471,042.6450 HIVE |
482.0000 KRW |
473.0000 KRW |
492.0000 KRW |
491.0000 KRW |
2023-12-24 |
487.1145 KRW |
5,079,222.4769 HIVE |
492.0000 KRW |
482.0000 KRW |
492.0000 KRW |
483.0000 KRW |
2023-12-23 |
487.1708 KRW |
3,177,564.1938 HIVE |
489.0000 KRW |
483.0000 KRW |
492.0000 KRW |
492.0000 KRW |
2023-12-22 |
482.8124 KRW |
5,381,687.1650 HIVE |
483.0000 KRW |
477.0000 KRW |
489.0000 KRW |
488.0000 KRW |
2023-12-21 |
480.2490 KRW |
4,416,092.3581 HIVE |
481.0000 KRW |
474.0000 KRW |
485.0000 KRW |
484.0000 KRW |
2023-12-20 |
473.9698 KRW |
5,186,193.9707 HIVE |
474.0000 KRW |
459.0000 KRW |
484.0000 KRW |
478.0000 KRW |