Crypto exchange UpBit

Market Kava (KAVA) / KRW

Identifier on UpBit: KRW-KAVA
Date Price Volume Open Low High Close
2021-04-12 8,744.9479 KRW 1,013,331.5447 KAVA 9,130.0000 KRW 8,430.0000 KRW 9,200.0000 KRW 8,600.0000 KRW
2021-04-11 9,204.4222 KRW 2,789,036.4808 KAVA 9,385.0000 KRW 8,310.0000 KRW 9,875.0000 KRW 9,050.0000 KRW
2021-04-10 9,569.0914 KRW 4,756,733.2176 KAVA 9,110.0000 KRW 8,805.0000 KRW 10,680.0000 KRW 9,130.0000 KRW
2021-04-09 8,964.6555 KRW 2,454,022.2370 KAVA 9,055.0000 KRW 8,560.0000 KRW 9,410.0000 KRW 8,905.0000 KRW
2021-04-08 8,940.3629 KRW 7,765,514.7369 KAVA 7,970.0000 KRW 7,600.0000 KRW 9,465.0000 KRW 9,005.0000 KRW
2021-04-07 8,420.5370 KRW 3,552,816.6972 KAVA 9,815.0000 KRW 6,800.0000 KRW 9,875.0000 KRW 8,000.0000 KRW
2021-04-06 10,025.4581 KRW 10,032,723.3291 KAVA 8,925.0000 KRW 8,335.0000 KRW 10,950.0000 KRW 9,710.0000 KRW
2021-04-05 9,477.6364 KRW 5,365,069.0478 KAVA 8,715.0000 KRW 8,300.0000 KRW 10,290.0000 KRW 8,855.0000 KRW
2021-04-04 8,678.1444 KRW 2,377,894.9430 KAVA 8,000.0000 KRW 7,760.0000 KRW 9,450.0000 KRW 8,660.0000 KRW
2021-04-03 8,775.1801 KRW 3,053,052.9171 KAVA 8,760.0000 KRW 7,905.0000 KRW 9,410.0000 KRW 8,035.0000 KRW
2021-04-02 8,459.2015 KRW 2,335,158.1700 KAVA 8,685.0000 KRW 8,155.0000 KRW 8,910.0000 KRW 8,560.0000 KRW
2021-04-01 8,525.5527 KRW 6,042,130.7155 KAVA 7,670.0000 KRW 7,310.0000 KRW 9,790.0000 KRW 8,720.0000 KRW
2021-03-31 7,675.2670 KRW 2,328,979.9328 KAVA 7,995.0000 KRW 7,235.0000 KRW 8,330.0000 KRW 7,565.0000 KRW
2021-03-30 8,347.1327 KRW 6,073,004.4172 KAVA 7,535.0000 KRW 7,285.0000 KRW 9,855.0000 KRW 7,980.0000 KRW
2021-03-29 7,358.8256 KRW 3,228,640.0638 KAVA 6,935.0000 KRW 6,700.0000 KRW 7,900.0000 KRW 7,540.0000 KRW
2021-03-28 6,872.8958 KRW 1,566,586.7072 KAVA 6,905.0000 KRW 6,620.0000 KRW 7,155.0000 KRW 6,890.0000 KRW
2021-03-27 6,755.0931 KRW 1,631,652.9483 KAVA 6,540.0000 KRW 6,205.0000 KRW 7,300.0000 KRW 6,935.0000 KRW
2021-03-26 6,261.3425 KRW 789,620.7140 KAVA 6,185.0000 KRW 6,005.0000 KRW 6,600.0000 KRW 6,520.0000 KRW
2021-03-25 6,126.2435 KRW 1,366,500.3457 KAVA 6,120.0000 KRW 5,760.0000 KRW 6,605.0000 KRW 6,135.0000 KRW
2021-03-24 6,615.4542 KRW 1,851,436.3269 KAVA 6,650.0000 KRW 6,020.0000 KRW 7,040.0000 KRW 6,060.0000 KRW
2021-03-23 6,396.0554 KRW 1,971,403.4289 KAVA 6,500.0000 KRW 5,910.0000 KRW 6,915.0000 KRW 6,610.0000 KRW
2021-03-22 6,866.6342 KRW 2,028,155.1232 KAVA 6,940.0000 KRW 6,305.0000 KRW 7,180.0000 KRW 6,460.0000 KRW
2021-03-21 6,599.1519 KRW 1,451,207.6236 KAVA 6,655.0000 KRW 6,250.0000 KRW 6,955.0000 KRW 6,925.0000 KRW
2021-03-20 7,168.6212 KRW 2,647,335.6937 KAVA 7,200.0000 KRW 6,555.0000 KRW 7,610.0000 KRW 6,635.0000 KRW
2021-03-19 7,096.4187 KRW 1,853,080.1359 KAVA 7,000.0000 KRW 6,755.0000 KRW 7,400.0000 KRW 7,200.0000 KRW
2021-03-18 7,297.7970 KRW 2,720,196.2345 KAVA 7,240.0000 KRW 6,900.0000 KRW 7,850.0000 KRW 6,925.0000 KRW
2021-03-17 7,290.6610 KRW 4,846,002.8125 KAVA 7,025.0000 KRW 6,770.0000 KRW 7,940.0000 KRW 7,380.0000 KRW
2021-03-16 6,741.4588 KRW 4,547,288.1615 KAVA 6,160.0000 KRW 5,950.0000 KRW 7,525.0000 KRW 7,060.0000 KRW
2021-03-15 6,271.8014 KRW 2,431,159.3282 KAVA 6,395.0000 KRW 5,755.0000 KRW 6,805.0000 KRW 6,245.0000 KRW
2021-03-14 6,593.6380 KRW 1,753,385.4970 KAVA 7,000.0000 KRW 6,340.0000 KRW 7,030.0000 KRW 6,465.0000 KRW
2021-03-13 6,574.5705 KRW 4,142,429.0273 KAVA 6,740.0000 KRW 6,130.0000 KRW 7,140.0000 KRW 6,975.0000 KRW
2021-03-12 7,162.9994 KRW 20,945,467.6684 KAVA 5,900.0000 KRW 5,580.0000 KRW 8,300.0000 KRW 6,640.0000 KRW
2021-03-11 5,363.5549 KRW 8,118,655.0005 KAVA 4,715.0000 KRW 4,440.0000 KRW 5,940.0000 KRW 5,815.0000 KRW
2021-03-10 4,765.9159 KRW 1,842,781.4734 KAVA 4,990.0000 KRW 4,545.0000 KRW 5,000.0000 KRW 4,700.0000 KRW
2021-03-09 4,872.7021 KRW 1,780,004.2302 KAVA 4,875.0000 KRW 4,730.0000 KRW 5,035.0000 KRW 4,975.0000 KRW
2021-03-08 4,796.7984 KRW 2,193,252.0443 KAVA 4,785.0000 KRW 4,505.0000 KRW 5,040.0000 KRW 4,875.0000 KRW
2021-03-07 4,576.4952 KRW 1,393,093.5395 KAVA 4,640.0000 KRW 4,420.0000 KRW 4,805.0000 KRW 4,780.0000 KRW
2021-03-06 4,437.3506 KRW 1,137,363.4647 KAVA 4,520.0000 KRW 4,250.0000 KRW 4,575.0000 KRW 4,550.0000 KRW
2021-03-05 4,519.0374 KRW 2,190,840.2384 KAVA 4,735.0000 KRW 4,380.0000 KRW 4,740.0000 KRW 4,485.0000 KRW
2021-03-04 5,065.8754 KRW 5,647,420.5987 KAVA 5,370.0000 KRW 4,600.0000 KRW 5,495.0000 KRW 4,730.0000 KRW
2021-03-03 5,090.4166 KRW 8,570,187.3331 KAVA 4,665.0000 KRW 4,590.0000 KRW 5,600.0000 KRW 5,360.0000 KRW
2021-03-02 4,625.6609 KRW 8,600,043.0306 KAVA 4,240.0000 KRW 4,035.0000 KRW 5,000.0000 KRW 4,680.0000 KRW
2021-03-01 4,000.5547 KRW 2,464,707.0060 KAVA 3,865.0000 KRW 3,760.0000 KRW 4,225.0000 KRW 4,215.0000 KRW
2021-02-28 3,837.9654 KRW 3,060,577.8850 KAVA 4,285.0000 KRW 3,485.0000 KRW 4,285.0000 KRW 3,885.0000 KRW
2021-02-27 4,212.3814 KRW 3,256,270.7072 KAVA 4,215.0000 KRW 4,040.0000 KRW 4,455.0000 KRW 4,260.0000 KRW
2021-02-26 4,222.3915 KRW 6,279,209.2393 KAVA 4,025.0000 KRW 3,710.0000 KRW 5,900.0000 KRW 4,120.0000 KRW
2021-02-25 4,228.6952 KRW 3,650,514.7024 KAVA 3,885.0000 KRW 3,810.0000 KRW 4,900.0000 KRW 4,075.0000 KRW
2021-02-24 3,980.7957 KRW 1,594,376.7703 KAVA 3,650.0000 KRW 3,440.0000 KRW 4,310.0000 KRW 3,880.0000 KRW
2021-02-23 3,925.2644 KRW 1,988,262.4884 KAVA 4,895.0000 KRW 2,995.0000 KRW 4,950.0000 KRW 3,630.0000 KRW
2021-02-22 4,846.3462 KRW 1,920,275.1972 KAVA 5,440.0000 KRW 4,000.0000 KRW 5,535.0000 KRW 4,840.0000 KRW