Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
96.0602 KRW |
6,237,280.5288 KAVA |
96.0000 KRW |
93.5000 KRW |
98.9000 KRW |
94.7000 KRW |
| 2026-02-02 |
92.4455 KRW |
5,216,899.5366 KAVA |
91.6000 KRW |
89.6000 KRW |
96.1000 KRW |
95.3000 KRW |
| 2026-02-01 |
96.6105 KRW |
14,411,011.5593 KAVA |
93.6000 KRW |
90.9000 KRW |
103.0000 KRW |
91.9000 KRW |
| 2026-01-31 |
98.9063 KRW |
6,084,967.9302 KAVA |
104.0000 KRW |
92.1000 KRW |
104.0000 KRW |
93.6000 KRW |
| 2026-01-30 |
103.7651 KRW |
7,259,396.0779 KAVA |
104.0000 KRW |
99.6000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2026-01-29 |
105.8906 KRW |
6,581,761.2376 KAVA |
112.0000 KRW |
101.0000 KRW |
112.0000 KRW |
103.0000 KRW |
| 2026-01-28 |
112.9120 KRW |
2,413,693.4380 KAVA |
114.0000 KRW |
111.0000 KRW |
115.0000 KRW |
112.0000 KRW |
| 2026-01-27 |
111.8507 KRW |
4,372,691.7045 KAVA |
113.0000 KRW |
109.0000 KRW |
114.0000 KRW |
111.0000 KRW |
| 2026-01-26 |
114.9625 KRW |
17,321,907.6714 KAVA |
112.0000 KRW |
111.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2026-01-25 |
116.5160 KRW |
4,910,485.5232 KAVA |
120.0000 KRW |
110.0000 KRW |
121.0000 KRW |
112.0000 KRW |
| 2026-01-24 |
119.3774 KRW |
2,195,916.0650 KAVA |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2026-01-23 |
119.7854 KRW |
4,004,704.8964 KAVA |
118.0000 KRW |
117.0000 KRW |
122.0000 KRW |
118.0000 KRW |
| 2026-01-22 |
119.6791 KRW |
3,695,705.0800 KAVA |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2026-01-21 |
118.5035 KRW |
3,441,332.3141 KAVA |
116.0000 KRW |
115.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2026-01-20 |
122.0670 KRW |
6,942,621.6781 KAVA |
129.0000 KRW |
117.0000 KRW |
129.0000 KRW |
119.0000 KRW |
| 2026-01-19 |
129.1291 KRW |
7,394,913.4649 KAVA |
134.0000 KRW |
125.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2026-01-18 |
137.4317 KRW |
13,455,635.5642 KAVA |
135.0000 KRW |
133.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2026-01-17 |
134.9375 KRW |
5,656,087.0578 KAVA |
136.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2026-01-16 |
133.8958 KRW |
9,734,971.1609 KAVA |
138.0000 KRW |
130.0000 KRW |
139.0000 KRW |
135.0000 KRW |
| 2026-01-15 |
138.2195 KRW |
40,096,820.2831 KAVA |
132.0000 KRW |
128.0000 KRW |
149.0000 KRW |
129.0000 KRW |
| 2026-01-14 |
133.5066 KRW |
12,453,365.1572 KAVA |
128.0000 KRW |
127.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2026-01-13 |
124.9393 KRW |
4,905,858.4239 KAVA |
124.0000 KRW |
122.0000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2026-01-12 |
124.8065 KRW |
7,873,030.8911 KAVA |
128.0000 KRW |
121.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2026-01-11 |
134.1551 KRW |
60,044,821.9634 KAVA |
127.0000 KRW |
126.0000 KRW |
145.0000 KRW |
129.0000 KRW |
| 2026-01-10 |
125.8721 KRW |
3,277,876.5040 KAVA |
126.0000 KRW |
123.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2026-01-09 |
126.3587 KRW |
10,004,096.7558 KAVA |
125.0000 KRW |
124.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2026-01-08 |
126.5701 KRW |
6,814,378.7570 KAVA |
128.0000 KRW |
121.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2026-01-07 |
128.0027 KRW |
3,719,192.1791 KAVA |
130.0000 KRW |
125.0000 KRW |
131.0000 KRW |
127.0000 KRW |
| 2026-01-06 |
128.0437 KRW |
4,613,468.9620 KAVA |
125.0000 KRW |
124.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2026-01-05 |
122.7735 KRW |
2,560,241.0223 KAVA |
123.0000 KRW |
121.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2026-01-04 |
121.2732 KRW |
2,667,503.8299 KAVA |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2026-01-03 |
118.2657 KRW |
3,572,389.7738 KAVA |
117.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2026-01-02 |
114.6514 KRW |
3,901,318.6281 KAVA |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-01-01 |
110.5350 KRW |
1,951,315.2661 KAVA |
110.0000 KRW |
109.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-12-31 |
112.3018 KRW |
2,664,680.3484 KAVA |
113.0000 KRW |
109.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2025-12-30 |
109.9219 KRW |
2,003,330.3580 KAVA |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-12-29 |
112.9234 KRW |
5,777,718.0119 KAVA |
115.0000 KRW |
111.0000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2025-12-28 |
118.8387 KRW |
32,700,421.2936 KAVA |
115.0000 KRW |
112.0000 KRW |
132.0000 KRW |
116.0000 KRW |
| 2025-12-27 |
111.1697 KRW |
1,867,522.8686 KAVA |
110.0000 KRW |
110.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-12-26 |
110.9998 KRW |
1,917,318.1993 KAVA |
111.0000 KRW |
109.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-12-25 |
113.9593 KRW |
3,518,795.0308 KAVA |
115.0000 KRW |
112.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-12-24 |
110.7070 KRW |
2,034,293.3577 KAVA |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-12-23 |
114.0360 KRW |
1,195,441.0743 KAVA |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2025-12-22 |
116.6304 KRW |
3,512,880.7236 KAVA |
114.0000 KRW |
114.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2025-12-21 |
122.1669 KRW |
16,493,044.4498 KAVA |
119.0000 KRW |
114.0000 KRW |
129.0000 KRW |
115.0000 KRW |
| 2025-12-20 |
118.3011 KRW |
3,167,955.6032 KAVA |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-12-19 |
112.6377 KRW |
4,465,982.6456 KAVA |
108.0000 KRW |
107.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-12-18 |
113.0586 KRW |
5,043,006.8271 KAVA |
117.0000 KRW |
106.0000 KRW |
118.0000 KRW |
109.0000 KRW |
| 2025-12-17 |
126.5785 KRW |
3,289,129.4817 KAVA |
130.0000 KRW |
120.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2025-12-16 |
126.7860 KRW |
3,327,850.0732 KAVA |
128.0000 KRW |
123.0000 KRW |
132.0000 KRW |
130.0000 KRW |