Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
590.8336 KRW |
1,515,100.4718 KAVA |
582.7000 KRW |
579.1000 KRW |
602.0000 KRW |
601.3000 KRW |
| 2025-06-01 |
589.5559 KRW |
2,337,677.8290 KAVA |
591.7000 KRW |
582.5000 KRW |
601.0000 KRW |
590.7000 KRW |
| 2025-05-31 |
588.1025 KRW |
19,345,428.6910 KAVA |
544.2000 KRW |
527.0000 KRW |
603.8000 KRW |
595.5000 KRW |
| 2025-05-30 |
565.7792 KRW |
2,098,609.9465 KAVA |
579.8000 KRW |
552.0000 KRW |
581.0000 KRW |
561.6000 KRW |
| 2025-05-29 |
590.5294 KRW |
1,091,580.5879 KAVA |
595.2000 KRW |
581.5000 KRW |
604.2000 KRW |
585.4000 KRW |
| 2025-05-28 |
603.9413 KRW |
2,759,493.3738 KAVA |
600.1000 KRW |
585.0000 KRW |
616.0000 KRW |
590.5000 KRW |
| 2025-05-27 |
594.3316 KRW |
1,738,956.0080 KAVA |
585.6000 KRW |
573.0000 KRW |
604.7000 KRW |
600.0000 KRW |
| 2025-05-26 |
584.7048 KRW |
1,132,098.3272 KAVA |
589.6000 KRW |
575.9000 KRW |
590.8000 KRW |
580.9000 KRW |
| 2025-05-25 |
578.4091 KRW |
2,121,758.3868 KAVA |
576.7000 KRW |
568.4000 KRW |
592.0000 KRW |
588.0000 KRW |
| 2025-05-24 |
577.4618 KRW |
1,001,895.0749 KAVA |
575.0000 KRW |
572.4000 KRW |
590.0000 KRW |
573.9000 KRW |
| 2025-05-23 |
598.2136 KRW |
3,052,049.6722 KAVA |
617.3000 KRW |
572.0000 KRW |
622.5000 KRW |
582.2000 KRW |
| 2025-05-22 |
607.1913 KRW |
1,600,166.9385 KAVA |
598.7000 KRW |
595.7000 KRW |
619.3000 KRW |
616.1000 KRW |
| 2025-05-21 |
598.8667 KRW |
1,468,596.9680 KAVA |
603.7000 KRW |
586.1000 KRW |
608.1000 KRW |
595.0000 KRW |
| 2025-05-20 |
602.8921 KRW |
1,861,521.7271 KAVA |
609.3000 KRW |
591.1000 KRW |
612.4000 KRW |
603.3000 KRW |
| 2025-05-19 |
594.2991 KRW |
4,311,967.4786 KAVA |
593.9000 KRW |
572.0000 KRW |
616.1000 KRW |
603.9000 KRW |
| 2025-05-18 |
585.9196 KRW |
1,582,553.2887 KAVA |
579.5000 KRW |
572.0000 KRW |
596.2000 KRW |
576.7000 KRW |
| 2025-05-17 |
584.8072 KRW |
2,456,368.9194 KAVA |
600.6000 KRW |
569.6000 KRW |
602.8000 KRW |
579.4000 KRW |
| 2025-05-16 |
611.5299 KRW |
1,973,248.2812 KAVA |
602.4000 KRW |
601.1000 KRW |
622.9000 KRW |
604.0000 KRW |
| 2025-05-15 |
620.8015 KRW |
4,036,435.3330 KAVA |
632.3000 KRW |
601.8000 KRW |
643.2000 KRW |
607.6000 KRW |
| 2025-05-14 |
645.1195 KRW |
4,666,424.4631 KAVA |
663.1000 KRW |
627.7000 KRW |
665.3000 KRW |
632.8000 KRW |
| 2025-05-13 |
649.4658 KRW |
4,791,481.0817 KAVA |
670.7000 KRW |
631.2000 KRW |
672.6000 KRW |
668.6000 KRW |
| 2025-05-12 |
662.3474 KRW |
10,316,015.4632 KAVA |
681.1000 KRW |
636.6000 KRW |
689.0000 KRW |
667.5000 KRW |
| 2025-05-11 |
677.2711 KRW |
2,275,891.4381 KAVA |
696.7000 KRW |
656.4000 KRW |
697.3000 KRW |
681.5000 KRW |
| 2025-05-10 |
683.8411 KRW |
4,106,304.2942 KAVA |
687.5000 KRW |
654.0000 KRW |
707.5000 KRW |
694.0000 KRW |
| 2025-05-09 |
670.9215 KRW |
1,996,626.7219 KAVA |
659.1000 KRW |
652.5000 KRW |
683.8000 KRW |
678.7000 KRW |
| 2025-05-08 |
634.0419 KRW |
1,534,994.5329 KAVA |
619.0000 KRW |
612.6000 KRW |
657.5000 KRW |
657.5000 KRW |
| 2025-05-07 |
620.1874 KRW |
3,188,996.3155 KAVA |
625.8000 KRW |
603.5000 KRW |
636.0000 KRW |
619.2000 KRW |
| 2025-05-06 |
617.5640 KRW |
9,747,453.2001 KAVA |
613.2000 KRW |
585.6000 KRW |
637.5000 KRW |
626.8000 KRW |
| 2025-05-05 |
640.5279 KRW |
7,219,781.8129 KAVA |
636.2000 KRW |
600.0000 KRW |
663.8000 KRW |
613.2000 KRW |
| 2025-05-04 |
601.4750 KRW |
712,581.2809 KAVA |
604.6000 KRW |
592.9000 KRW |
620.3000 KRW |
618.9000 KRW |
| 2025-05-03 |
612.9044 KRW |
807,110.8230 KAVA |
618.1000 KRW |
599.5000 KRW |
623.5000 KRW |
606.1000 KRW |
| 2025-05-02 |
622.2471 KRW |
1,012,793.6542 KAVA |
626.5000 KRW |
611.0000 KRW |
630.6000 KRW |
618.1000 KRW |
| 2025-05-01 |
633.9864 KRW |
1,067,092.8022 KAVA |
627.3000 KRW |
620.9000 KRW |
644.9000 KRW |
627.8000 KRW |
| 2025-04-30 |
626.2260 KRW |
1,405,237.9549 KAVA |
633.3000 KRW |
611.1000 KRW |
638.0000 KRW |
624.0000 KRW |
| 2025-04-29 |
651.5469 KRW |
1,627,130.9129 KAVA |
662.8000 KRW |
635.8000 KRW |
669.6000 KRW |
644.7000 KRW |
| 2025-04-28 |
654.2568 KRW |
1,666,810.1028 KAVA |
655.6000 KRW |
638.8000 KRW |
667.0000 KRW |
664.7000 KRW |
| 2025-04-27 |
663.6117 KRW |
1,335,267.3769 KAVA |
669.1000 KRW |
646.3000 KRW |
675.2000 KRW |
654.3000 KRW |
| 2025-04-26 |
670.9049 KRW |
1,413,798.7292 KAVA |
671.8000 KRW |
651.5000 KRW |
690.9000 KRW |
665.5000 KRW |
| 2025-04-25 |
661.2019 KRW |
1,971,844.4582 KAVA |
649.8000 KRW |
638.3000 KRW |
685.0000 KRW |
662.9000 KRW |
| 2025-04-24 |
630.8350 KRW |
1,393,653.9001 KAVA |
635.3000 KRW |
616.9000 KRW |
650.0000 KRW |
647.8000 KRW |
| 2025-04-23 |
638.5460 KRW |
2,066,596.6479 KAVA |
630.0000 KRW |
628.0000 KRW |
655.9000 KRW |
633.2000 KRW |
| 2025-04-22 |
604.7017 KRW |
2,270,300.6519 KAVA |
593.2000 KRW |
588.3000 KRW |
627.8000 KRW |
626.7000 KRW |
| 2025-04-21 |
601.3855 KRW |
1,666,662.9934 KAVA |
597.9000 KRW |
590.4000 KRW |
611.5000 KRW |
592.1000 KRW |
| 2025-04-20 |
602.5930 KRW |
1,653,145.6851 KAVA |
604.0000 KRW |
591.6000 KRW |
613.4000 KRW |
599.1000 KRW |
| 2025-04-19 |
606.6335 KRW |
1,389,344.8647 KAVA |
608.4000 KRW |
602.0000 KRW |
611.5000 KRW |
604.3000 KRW |
| 2025-04-18 |
616.7178 KRW |
2,105,027.8391 KAVA |
626.2000 KRW |
608.3000 KRW |
626.8000 KRW |
611.6000 KRW |
| 2025-04-17 |
625.0087 KRW |
4,725,375.7420 KAVA |
614.6000 KRW |
612.7000 KRW |
636.0000 KRW |
625.2000 KRW |
| 2025-04-16 |
615.2976 KRW |
1,496,229.1896 KAVA |
620.0000 KRW |
608.3000 KRW |
623.0000 KRW |
617.3000 KRW |
| 2025-04-15 |
611.8626 KRW |
1,033,800.3979 KAVA |
608.3000 KRW |
603.9000 KRW |
621.7000 KRW |
618.6000 KRW |
| 2025-04-14 |
611.0365 KRW |
1,136,679.2171 KAVA |
609.7000 KRW |
605.6000 KRW |
618.2000 KRW |
611.3000 KRW |