Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
163.9180 KRW |
1,668,007.3676 KAVA |
167.0000 KRW |
158.0000 KRW |
168.0000 KRW |
160.0000 KRW |
| 2025-12-06 |
167.5053 KRW |
1,114,459.3710 KAVA |
169.0000 KRW |
165.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2025-12-05 |
172.6898 KRW |
2,208,351.4174 KAVA |
174.0000 KRW |
167.0000 KRW |
176.0000 KRW |
169.0000 KRW |
| 2025-12-04 |
180.1806 KRW |
3,618,216.2251 KAVA |
180.0000 KRW |
174.0000 KRW |
188.0000 KRW |
175.0000 KRW |
| 2025-12-03 |
179.5191 KRW |
1,141,474.6208 KAVA |
180.0000 KRW |
175.0000 KRW |
184.0000 KRW |
178.0000 KRW |
| 2025-12-02 |
174.2219 KRW |
1,271,571.8178 KAVA |
174.0000 KRW |
170.0000 KRW |
186.0000 KRW |
183.0000 KRW |
| 2025-12-01 |
176.9703 KRW |
3,091,517.2204 KAVA |
186.0000 KRW |
169.0000 KRW |
187.0000 KRW |
172.0000 KRW |
| 2025-11-30 |
189.9958 KRW |
2,080,854.6907 KAVA |
192.0000 KRW |
186.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-11-29 |
190.5228 KRW |
1,717,415.5301 KAVA |
192.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-11-28 |
196.7285 KRW |
10,860,372.6701 KAVA |
191.0000 KRW |
188.0000 KRW |
211.0000 KRW |
190.0000 KRW |
| 2025-11-27 |
186.4982 KRW |
6,039,458.1209 KAVA |
184.0000 KRW |
181.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-11-26 |
182.8368 KRW |
3,125,238.8094 KAVA |
181.0000 KRW |
179.0000 KRW |
188.0000 KRW |
183.0000 KRW |
| 2025-11-25 |
180.3035 KRW |
3,485,870.3974 KAVA |
179.0000 KRW |
177.0000 KRW |
184.0000 KRW |
182.0000 KRW |
| 2025-11-24 |
174.6997 KRW |
3,006,704.9656 KAVA |
174.0000 KRW |
170.0000 KRW |
182.0000 KRW |
180.0000 KRW |
| 2025-11-23 |
174.1405 KRW |
4,202,491.4001 KAVA |
170.0000 KRW |
170.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-11-22 |
171.9292 KRW |
3,214,190.7954 KAVA |
174.0000 KRW |
168.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-11-21 |
175.1319 KRW |
4,281,137.7887 KAVA |
182.0000 KRW |
165.0000 KRW |
184.0000 KRW |
177.0000 KRW |
| 2025-11-20 |
189.0662 KRW |
2,204,704.0286 KAVA |
186.0000 KRW |
184.0000 KRW |
194.0000 KRW |
184.0000 KRW |
| 2025-11-19 |
190.2177 KRW |
2,302,562.2162 KAVA |
191.0000 KRW |
186.0000 KRW |
193.0000 KRW |
188.0000 KRW |
| 2025-11-18 |
186.8489 KRW |
4,793,223.1288 KAVA |
191.0000 KRW |
183.0000 KRW |
193.0000 KRW |
192.0000 KRW |
| 2025-11-17 |
195.1526 KRW |
4,288,910.7205 KAVA |
195.0000 KRW |
189.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2025-11-16 |
200.2426 KRW |
7,236,395.8452 KAVA |
209.0000 KRW |
190.0000 KRW |
210.0000 KRW |
195.0000 KRW |
| 2025-11-15 |
217.5736 KRW |
21,992,639.9748 KAVA |
218.0000 KRW |
207.0000 KRW |
239.0000 KRW |
207.0000 KRW |
| 2025-11-14 |
223.3597 KRW |
31,782,296.8885 KAVA |
239.0000 KRW |
217.0000 KRW |
240.0000 KRW |
224.0000 KRW |
| 2025-11-13 |
236.5190 KRW |
52,163,802.8538 KAVA |
216.0000 KRW |
210.0000 KRW |
267.0000 KRW |
234.0000 KRW |
| 2025-11-12 |
220.1491 KRW |
5,976,946.6493 KAVA |
218.0000 KRW |
213.0000 KRW |
226.0000 KRW |
220.0000 KRW |
| 2025-11-11 |
236.6871 KRW |
32,150,593.5520 KAVA |
248.0000 KRW |
222.0000 KRW |
258.0000 KRW |
224.0000 KRW |
| 2025-11-10 |
263.3008 KRW |
202,451,520.3811 KAVA |
233.0000 KRW |
229.0000 KRW |
296.0000 KRW |
240.0000 KRW |
| 2025-11-09 |
248.2981 KRW |
275,914,674.8319 KAVA |
207.0000 KRW |
201.0000 KRW |
285.0000 KRW |
246.0000 KRW |
| 2025-11-08 |
207.7359 KRW |
47,509,727.1816 KAVA |
192.0000 KRW |
185.0000 KRW |
236.0000 KRW |
208.0000 KRW |
| 2025-11-07 |
177.4386 KRW |
4,400,094.7685 KAVA |
166.0000 KRW |
166.0000 KRW |
192.0000 KRW |
192.0000 KRW |
| 2025-11-06 |
167.7683 KRW |
2,247,136.2360 KAVA |
172.0000 KRW |
162.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2025-11-05 |
165.2041 KRW |
3,383,929.2865 KAVA |
166.0000 KRW |
155.0000 KRW |
174.0000 KRW |
172.0000 KRW |
| 2025-11-04 |
173.0882 KRW |
2,569,690.0694 KAVA |
176.0000 KRW |
169.0000 KRW |
180.0000 KRW |
171.0000 KRW |
| 2025-11-03 |
188.5776 KRW |
7,369,824.5850 KAVA |
204.0000 KRW |
175.0000 KRW |
205.0000 KRW |
175.0000 KRW |
| 2025-11-02 |
211.9336 KRW |
11,687,355.8176 KAVA |
201.0000 KRW |
196.0000 KRW |
228.0000 KRW |
205.0000 KRW |
| 2025-11-01 |
192.6432 KRW |
1,931,660.0835 KAVA |
190.0000 KRW |
187.0000 KRW |
198.0000 KRW |
197.0000 KRW |
| 2025-10-31 |
191.0485 KRW |
2,570,244.6948 KAVA |
193.0000 KRW |
185.0000 KRW |
196.0000 KRW |
190.0000 KRW |
| 2025-10-30 |
197.1066 KRW |
7,814,615.7148 KAVA |
208.0000 KRW |
186.0000 KRW |
208.0000 KRW |
193.0000 KRW |
| 2025-10-29 |
210.1263 KRW |
2,762,033.6843 KAVA |
211.0000 KRW |
207.0000 KRW |
214.0000 KRW |
210.0000 KRW |
| 2025-10-28 |
210.4215 KRW |
4,085,749.0187 KAVA |
211.0000 KRW |
207.0000 KRW |
214.0000 KRW |
208.0000 KRW |
| 2025-10-27 |
214.7785 KRW |
5,168,562.2358 KAVA |
217.0000 KRW |
210.0000 KRW |
221.0000 KRW |
214.0000 KRW |
| 2025-10-26 |
219.5894 KRW |
17,522,413.5439 KAVA |
209.0000 KRW |
207.0000 KRW |
237.0000 KRW |
215.0000 KRW |
| 2025-10-25 |
208.0519 KRW |
825,112.9223 KAVA |
209.0000 KRW |
206.0000 KRW |
210.0000 KRW |
209.0000 KRW |
| 2025-10-24 |
209.9186 KRW |
4,085,536.9012 KAVA |
210.0000 KRW |
204.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2025-10-23 |
207.1392 KRW |
2,552,454.9707 KAVA |
206.0000 KRW |
204.0000 KRW |
211.0000 KRW |
210.0000 KRW |
| 2025-10-22 |
211.5865 KRW |
4,071,468.5219 KAVA |
217.0000 KRW |
205.0000 KRW |
217.0000 KRW |
205.0000 KRW |
| 2025-10-21 |
221.9819 KRW |
4,850,658.2700 KAVA |
227.0000 KRW |
216.0000 KRW |
231.0000 KRW |
216.0000 KRW |
| 2025-10-20 |
228.8910 KRW |
5,567,885.4211 KAVA |
230.0000 KRW |
225.0000 KRW |
235.0000 KRW |
228.0000 KRW |
| 2025-10-19 |
227.5459 KRW |
8,007,582.2467 KAVA |
222.0000 KRW |
219.0000 KRW |
240.0000 KRW |
236.0000 KRW |