Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
1,009.9433 KRW |
5,645,188.6223 KAVA |
1,005.0000 KRW |
989.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2023-11-22 |
970.9498 KRW |
4,783,524.7093 KAVA |
946.0000 KRW |
943.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-11-21 |
997.6216 KRW |
9,598,644.5390 KAVA |
1,025.0000 KRW |
942.0000 KRW |
1,035.0000 KRW |
952.0000 KRW |
| 2023-11-20 |
1,035.5550 KRW |
5,601,864.6506 KAVA |
1,050.0000 KRW |
1,020.0000 KRW |
1,050.0000 KRW |
1,020.0000 KRW |
| 2023-11-19 |
1,027.7450 KRW |
4,981,181.8189 KAVA |
1,030.0000 KRW |
1,000.0000 KRW |
1,055.0000 KRW |
1,050.0000 KRW |
| 2023-11-18 |
1,017.9451 KRW |
7,324,635.4433 KAVA |
1,060.0000 KRW |
987.0000 KRW |
1,060.0000 KRW |
1,025.0000 KRW |
| 2023-11-17 |
1,063.8977 KRW |
9,574,169.5799 KAVA |
1,070.0000 KRW |
1,020.0000 KRW |
1,100.0000 KRW |
1,055.0000 KRW |
| 2023-11-16 |
1,082.9083 KRW |
13,949,147.6072 KAVA |
1,100.0000 KRW |
1,055.0000 KRW |
1,110.0000 KRW |
1,075.0000 KRW |
| 2023-11-15 |
1,080.7810 KRW |
18,595,721.7358 KAVA |
1,065.0000 KRW |
1,015.0000 KRW |
1,125.0000 KRW |
1,095.0000 KRW |
| 2023-11-14 |
1,060.1960 KRW |
13,928,102.3432 KAVA |
1,080.0000 KRW |
1,025.0000 KRW |
1,100.0000 KRW |
1,050.0000 KRW |
| 2023-11-13 |
1,095.5266 KRW |
13,567,287.5660 KAVA |
1,125.0000 KRW |
1,070.0000 KRW |
1,125.0000 KRW |
1,080.0000 KRW |
| 2023-11-12 |
1,083.3435 KRW |
15,136,342.4067 KAVA |
1,115.0000 KRW |
1,055.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2023-11-11 |
1,111.7412 KRW |
69,779,797.9853 KAVA |
1,030.0000 KRW |
1,015.0000 KRW |
1,180.0000 KRW |
1,100.0000 KRW |
| 2023-11-10 |
1,004.5004 KRW |
16,008,765.9562 KAVA |
1,000.0000 KRW |
980.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2023-11-09 |
1,002.1387 KRW |
19,067,819.0379 KAVA |
1,015.0000 KRW |
929.0000 KRW |
1,035.0000 KRW |
984.0000 KRW |
| 2023-11-08 |
1,000.6259 KRW |
15,302,148.4807 KAVA |
985.0000 KRW |
979.0000 KRW |
1,020.0000 KRW |
1,020.0000 KRW |
| 2023-11-07 |
987.2144 KRW |
13,232,870.5032 KAVA |
1,005.0000 KRW |
958.0000 KRW |
1,020.0000 KRW |
984.0000 KRW |
| 2023-11-06 |
984.5397 KRW |
19,077,789.6967 KAVA |
996.0000 KRW |
948.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2023-11-05 |
965.3575 KRW |
31,019,573.2352 KAVA |
935.0000 KRW |
922.0000 KRW |
997.0000 KRW |
996.0000 KRW |
| 2023-11-04 |
919.9059 KRW |
11,000,558.4752 KAVA |
908.0000 KRW |
901.0000 KRW |
937.0000 KRW |
935.0000 KRW |
| 2023-11-03 |
903.4157 KRW |
8,301,739.2877 KAVA |
935.0000 KRW |
885.0000 KRW |
935.0000 KRW |
906.0000 KRW |
| 2023-11-02 |
934.7149 KRW |
12,563,427.7152 KAVA |
944.0000 KRW |
910.0000 KRW |
953.0000 KRW |
935.0000 KRW |
| 2023-11-01 |
910.9639 KRW |
12,487,387.4989 KAVA |
930.0000 KRW |
888.0000 KRW |
934.0000 KRW |
930.0000 KRW |
| 2023-10-31 |
942.4478 KRW |
41,429,155.1253 KAVA |
916.0000 KRW |
871.0000 KRW |
982.0000 KRW |
914.0000 KRW |
| 2023-10-30 |
904.5087 KRW |
7,263,120.6421 KAVA |
907.0000 KRW |
891.0000 KRW |
917.0000 KRW |
914.0000 KRW |
| 2023-10-29 |
882.4811 KRW |
9,317,160.8839 KAVA |
882.0000 KRW |
864.0000 KRW |
912.0000 KRW |
907.0000 KRW |
| 2023-10-28 |
864.6219 KRW |
6,217,518.9191 KAVA |
855.0000 KRW |
849.0000 KRW |
882.0000 KRW |
877.0000 KRW |
| 2023-10-27 |
848.1864 KRW |
6,291,881.4154 KAVA |
853.0000 KRW |
835.0000 KRW |
867.0000 KRW |
847.0000 KRW |
| 2023-10-26 |
856.9726 KRW |
10,303,853.5036 KAVA |
870.0000 KRW |
834.0000 KRW |
874.0000 KRW |
856.0000 KRW |
| 2023-10-25 |
855.8341 KRW |
14,321,888.0917 KAVA |
843.0000 KRW |
834.0000 KRW |
883.0000 KRW |
862.0000 KRW |
| 2023-10-24 |
849.0279 KRW |
33,922,199.0068 KAVA |
824.0000 KRW |
814.0000 KRW |
890.0000 KRW |
840.0000 KRW |
| 2023-10-23 |
804.9708 KRW |
6,671,519.6225 KAVA |
805.0000 KRW |
795.0000 KRW |
814.0000 KRW |
811.0000 KRW |
| 2023-10-22 |
796.7045 KRW |
4,360,734.4404 KAVA |
798.0000 KRW |
787.0000 KRW |
807.0000 KRW |
804.0000 KRW |
| 2023-10-21 |
795.9042 KRW |
3,636,618.2909 KAVA |
791.0000 KRW |
782.0000 KRW |
808.0000 KRW |
799.0000 KRW |
| 2023-10-20 |
781.1608 KRW |
5,812,011.0895 KAVA |
767.0000 KRW |
767.0000 KRW |
796.0000 KRW |
790.0000 KRW |
| 2023-10-19 |
767.4195 KRW |
4,761,449.5956 KAVA |
778.0000 KRW |
758.0000 KRW |
783.0000 KRW |
768.0000 KRW |
| 2023-10-18 |
776.9708 KRW |
5,474,688.3109 KAVA |
785.0000 KRW |
771.0000 KRW |
787.0000 KRW |
778.0000 KRW |
| 2023-10-17 |
793.8812 KRW |
6,799,825.4957 KAVA |
808.0000 KRW |
780.0000 KRW |
808.0000 KRW |
786.0000 KRW |
| 2023-10-16 |
807.7571 KRW |
5,334,886.7520 KAVA |
804.0000 KRW |
798.0000 KRW |
821.0000 KRW |
806.0000 KRW |
| 2023-10-15 |
802.7062 KRW |
4,478,602.7050 KAVA |
807.0000 KRW |
792.0000 KRW |
817.0000 KRW |
805.0000 KRW |
| 2023-10-14 |
809.6738 KRW |
2,274,557.0739 KAVA |
805.0000 KRW |
801.0000 KRW |
821.0000 KRW |
808.0000 KRW |
| 2023-10-13 |
801.3793 KRW |
3,302,935.8035 KAVA |
794.0000 KRW |
789.0000 KRW |
818.0000 KRW |
805.0000 KRW |
| 2023-10-12 |
794.4051 KRW |
6,117,039.2261 KAVA |
789.0000 KRW |
778.0000 KRW |
814.0000 KRW |
795.0000 KRW |
| 2023-10-11 |
792.4697 KRW |
6,235,058.7012 KAVA |
813.0000 KRW |
778.0000 KRW |
816.0000 KRW |
787.0000 KRW |
| 2023-10-10 |
822.9978 KRW |
20,848,462.1990 KAVA |
803.0000 KRW |
800.0000 KRW |
847.0000 KRW |
810.0000 KRW |
| 2023-10-09 |
814.5233 KRW |
6,272,986.3237 KAVA |
841.0000 KRW |
790.0000 KRW |
842.0000 KRW |
806.0000 KRW |
| 2023-10-08 |
839.6961 KRW |
2,514,147.3647 KAVA |
849.0000 KRW |
833.0000 KRW |
849.0000 KRW |
842.0000 KRW |
| 2023-10-07 |
846.5024 KRW |
2,067,102.4705 KAVA |
852.0000 KRW |
841.0000 KRW |
852.0000 KRW |
848.0000 KRW |
| 2023-10-06 |
842.8378 KRW |
3,616,347.2963 KAVA |
835.0000 KRW |
833.0000 KRW |
853.0000 KRW |
850.0000 KRW |
| 2023-10-05 |
834.5157 KRW |
2,220,460.9416 KAVA |
839.0000 KRW |
829.0000 KRW |
842.0000 KRW |
835.0000 KRW |