Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-06 |
175.6864 KRW |
1,998,047.8794 HIVE |
185.0000 KRW |
165.0000 KRW |
187.0000 KRW |
168.0000 KRW |
| 2020-10-05 |
187.5151 KRW |
4,229,997.6820 HIVE |
175.0000 KRW |
174.0000 KRW |
199.0000 KRW |
185.0000 KRW |
| 2020-10-04 |
176.0805 KRW |
300,629.1780 HIVE |
177.0000 KRW |
173.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2020-10-03 |
186.5531 KRW |
1,287,098.0428 HIVE |
179.0000 KRW |
174.0000 KRW |
197.0000 KRW |
178.0000 KRW |
| 2020-10-02 |
171.7166 KRW |
424,152.9837 HIVE |
176.0000 KRW |
168.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2020-10-01 |
178.0530 KRW |
635,284.0642 HIVE |
179.0000 KRW |
173.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2020-09-30 |
178.3060 KRW |
492,822.1514 HIVE |
182.0000 KRW |
176.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2020-09-29 |
181.7467 KRW |
1,023,475.7937 HIVE |
182.0000 KRW |
178.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2020-09-28 |
189.7887 KRW |
1,423,327.4021 HIVE |
183.0000 KRW |
181.0000 KRW |
200.0000 KRW |
183.0000 KRW |
| 2020-09-27 |
179.7254 KRW |
589,191.9478 HIVE |
186.0000 KRW |
176.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2020-09-26 |
184.5688 KRW |
253,779.6874 HIVE |
184.0000 KRW |
182.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2020-09-25 |
179.3843 KRW |
782,617.0387 HIVE |
179.0000 KRW |
174.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2020-09-24 |
170.8643 KRW |
584,825.3777 HIVE |
171.0000 KRW |
165.0000 KRW |
179.0000 KRW |
179.0000 KRW |
| 2020-09-23 |
179.3650 KRW |
771,527.0906 HIVE |
191.0000 KRW |
164.0000 KRW |
194.0000 KRW |
169.0000 KRW |
| 2020-09-22 |
198.0561 KRW |
1,413,345.7671 HIVE |
202.0000 KRW |
181.0000 KRW |
209.0000 KRW |
188.0000 KRW |
| 2020-09-21 |
193.6031 KRW |
2,021,977.1865 HIVE |
209.0000 KRW |
175.0000 KRW |
215.0000 KRW |
196.0000 KRW |
| 2020-09-20 |
199.7697 KRW |
392,353.0219 HIVE |
204.0000 KRW |
195.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2020-09-19 |
201.5766 KRW |
337,216.0521 HIVE |
202.0000 KRW |
199.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2020-09-18 |
205.3270 KRW |
2,422,230.4451 HIVE |
198.0000 KRW |
197.0000 KRW |
216.0000 KRW |
200.0000 KRW |
| 2020-09-17 |
198.4990 KRW |
376,307.4786 HIVE |
200.0000 KRW |
194.0000 KRW |
205.0000 KRW |
198.0000 KRW |
| 2020-09-16 |
196.6863 KRW |
667,240.6350 HIVE |
204.0000 KRW |
192.0000 KRW |
205.0000 KRW |
199.0000 KRW |
| 2020-09-15 |
209.6675 KRW |
1,198,954.4384 HIVE |
215.0000 KRW |
202.0000 KRW |
218.0000 KRW |
205.0000 KRW |
| 2020-09-14 |
215.1497 KRW |
565,362.0201 HIVE |
214.0000 KRW |
212.0000 KRW |
219.0000 KRW |
215.0000 KRW |
| 2020-09-13 |
218.3077 KRW |
974,854.1774 HIVE |
226.0000 KRW |
210.0000 KRW |
228.0000 KRW |
215.0000 KRW |
| 2020-09-12 |
225.9358 KRW |
1,395,149.7998 HIVE |
230.0000 KRW |
223.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2020-09-11 |
224.9281 KRW |
2,137,694.1577 HIVE |
222.0000 KRW |
211.0000 KRW |
246.0000 KRW |
226.0000 KRW |
| 2020-09-10 |
218.7316 KRW |
1,894,850.7821 HIVE |
215.0000 KRW |
210.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2020-09-09 |
208.8111 KRW |
1,343,873.7338 HIVE |
208.0000 KRW |
202.0000 KRW |
217.0000 KRW |
216.0000 KRW |
| 2020-09-08 |
208.4375 KRW |
3,539,250.4466 HIVE |
208.0000 KRW |
198.0000 KRW |
219.0000 KRW |
206.0000 KRW |
| 2020-09-07 |
209.6402 KRW |
1,865,298.0784 HIVE |
211.0000 KRW |
192.0000 KRW |
224.0000 KRW |
209.0000 KRW |
| 2020-09-06 |
203.5452 KRW |
2,004,407.1737 HIVE |
205.0000 KRW |
190.0000 KRW |
216.0000 KRW |
212.0000 KRW |
| 2020-09-05 |
215.5436 KRW |
1,114,860.4781 HIVE |
228.0000 KRW |
198.0000 KRW |
232.0000 KRW |
203.0000 KRW |
| 2020-09-04 |
220.4308 KRW |
1,916,611.8980 HIVE |
213.0000 KRW |
208.0000 KRW |
235.0000 KRW |
226.0000 KRW |
| 2020-09-03 |
245.1042 KRW |
3,677,634.6810 HIVE |
264.0000 KRW |
204.0000 KRW |
267.0000 KRW |
216.0000 KRW |
| 2020-09-02 |
266.9799 KRW |
2,115,000.6511 HIVE |
279.0000 KRW |
255.0000 KRW |
281.0000 KRW |
265.0000 KRW |
| 2020-09-01 |
283.0799 KRW |
1,818,617.5551 HIVE |
290.0000 KRW |
277.0000 KRW |
293.0000 KRW |
281.0000 KRW |
| 2020-08-31 |
283.7508 KRW |
2,172,773.0821 HIVE |
277.0000 KRW |
274.0000 KRW |
292.0000 KRW |
287.0000 KRW |
| 2020-08-30 |
276.7483 KRW |
1,112,073.9604 HIVE |
278.0000 KRW |
274.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2020-08-29 |
274.0283 KRW |
1,005,837.3482 HIVE |
273.0000 KRW |
269.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2020-08-28 |
269.3689 KRW |
603,655.4687 HIVE |
267.0000 KRW |
264.0000 KRW |
277.0000 KRW |
274.0000 KRW |
| 2020-08-27 |
269.1555 KRW |
1,218,552.5354 HIVE |
277.0000 KRW |
261.0000 KRW |
278.0000 KRW |
267.0000 KRW |
| 2020-08-26 |
271.7279 KRW |
1,598,171.7031 HIVE |
274.0000 KRW |
264.0000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2020-08-25 |
280.3480 KRW |
2,516,091.6349 HIVE |
293.0000 KRW |
269.0000 KRW |
296.0000 KRW |
272.0000 KRW |
| 2020-08-24 |
285.4858 KRW |
2,574,944.0612 HIVE |
287.0000 KRW |
282.0000 KRW |
295.0000 KRW |
292.0000 KRW |
| 2020-08-23 |
289.1314 KRW |
1,806,383.3534 HIVE |
295.0000 KRW |
281.0000 KRW |
301.0000 KRW |
287.0000 KRW |
| 2020-08-22 |
286.1354 KRW |
3,993,012.0792 HIVE |
295.0000 KRW |
275.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2020-08-21 |
306.8704 KRW |
13,673,514.7748 HIVE |
318.0000 KRW |
294.0000 KRW |
318.0000 KRW |
296.0000 KRW |
| 2020-08-20 |
350.9391 KRW |
54,733,548.6057 HIVE |
325.0000 KRW |
309.0000 KRW |
400.0000 KRW |
317.0000 KRW |
| 2020-08-19 |
303.6527 KRW |
6,778,047.9021 HIVE |
315.0000 KRW |
287.0000 KRW |
327.0000 KRW |
323.0000 KRW |
| 2020-08-18 |
319.2493 KRW |
6,340,987.6176 HIVE |
316.0000 KRW |
297.0000 KRW |
337.0000 KRW |
317.0000 KRW |