Crypto exchange UpBit

Market Kava (KAVA) / KRW

Identifier on UpBit: KRW-KAVA
Date Price Volume Open Low High Close
2024-02-07 946.5961 KRW 2,011,035.8071 KAVA 942.1000 KRW 936.1000 KRW 967.0000 KRW 954.6000 KRW
2024-02-06 942.8185 KRW 1,954,054.9314 KAVA 949.5000 KRW 937.0000 KRW 951.2000 KRW 942.8000 KRW
2024-02-05 947.6719 KRW 2,032,353.5676 KAVA 949.9000 KRW 935.6000 KRW 961.1000 KRW 947.5000 KRW
2024-02-04 959.5083 KRW 1,915,233.8640 KAVA 975.3000 KRW 950.1000 KRW 975.3000 KRW 951.0000 KRW
2024-02-03 974.8542 KRW 1,441,689.0801 KAVA 969.7000 KRW 966.0000 KRW 985.0000 KRW 974.2000 KRW
2024-02-02 967.9045 KRW 1,534,198.0764 KAVA 966.3000 KRW 961.4000 KRW 973.4000 KRW 966.9000 KRW
2024-02-01 963.6286 KRW 2,210,476.5027 KAVA 975.3000 KRW 950.0000 KRW 981.0000 KRW 965.0000 KRW
2024-01-31 989.2758 KRW 3,392,338.1002 KAVA 996.6000 KRW 970.0000 KRW 1,004.0000 KRW 977.5000 KRW
2024-01-30 1,007.8365 KRW 5,490,746.0648 KAVA 1,004.0000 KRW 993.0000 KRW 1,027.0000 KRW 993.5000 KRW
2024-01-29 991.2063 KRW 7,966,015.6690 KAVA 987.7000 KRW 978.0000 KRW 1,006.0000 KRW 1,001.0000 KRW
2024-01-28 996.0874 KRW 10,781,697.7450 KAVA 983.0000 KRW 972.0000 KRW 1,010.0000 KRW 980.0000 KRW
2024-01-27 977.2721 KRW 3,406,827.3097 KAVA 980.0000 KRW 965.0000 KRW 994.0000 KRW 985.0000 KRW
2024-01-26 963.3727 KRW 6,626,043.8018 KAVA 955.0000 KRW 944.0000 KRW 988.0000 KRW 980.0000 KRW
2024-01-25 952.2899 KRW 9,375,150.9856 KAVA 968.0000 KRW 938.0000 KRW 971.0000 KRW 956.0000 KRW
2024-01-24 954.0749 KRW 18,657,152.3238 KAVA 970.0000 KRW 932.0000 KRW 978.0000 KRW 969.0000 KRW
2024-01-23 992.2413 KRW 78,405,863.4188 KAVA 929.0000 KRW 927.0000 KRW 1,055.0000 KRW 973.0000 KRW
2024-01-22 969.4045 KRW 6,420,094.4920 KAVA 989.0000 KRW 927.0000 KRW 1,010.0000 KRW 940.0000 KRW
2024-01-21 997.0971 KRW 3,525,934.1801 KAVA 998.0000 KRW 988.0000 KRW 1,010.0000 KRW 993.0000 KRW
2024-01-20 989.9785 KRW 4,338,809.7915 KAVA 983.0000 KRW 968.0000 KRW 1,005.0000 KRW 996.0000 KRW
2024-01-19 970.5327 KRW 6,733,972.3490 KAVA 997.0000 KRW 939.0000 KRW 999.0000 KRW 975.0000 KRW
2024-01-18 1,012.6727 KRW 5,207,506.3929 KAVA 1,040.0000 KRW 978.0000 KRW 1,040.0000 KRW 1,005.0000 KRW
2024-01-17 1,044.5663 KRW 3,795,081.7659 KAVA 1,060.0000 KRW 1,030.0000 KRW 1,060.0000 KRW 1,040.0000 KRW
2024-01-16 1,045.6169 KRW 4,542,020.8116 KAVA 1,030.0000 KRW 1,030.0000 KRW 1,065.0000 KRW 1,055.0000 KRW
2024-01-15 1,036.6954 KRW 3,462,063.4922 KAVA 1,020.0000 KRW 1,015.0000 KRW 1,050.0000 KRW 1,035.0000 KRW
2024-01-14 1,048.9556 KRW 3,815,992.1811 KAVA 1,070.0000 KRW 1,020.0000 KRW 1,075.0000 KRW 1,020.0000 KRW
2024-01-13 1,057.0738 KRW 3,879,044.9565 KAVA 1,070.0000 KRW 1,015.0000 KRW 1,080.0000 KRW 1,070.0000 KRW
2024-01-12 1,101.0171 KRW 8,777,097.8764 KAVA 1,110.0000 KRW 1,040.0000 KRW 1,135.0000 KRW 1,065.0000 KRW
2024-01-11 1,096.8568 KRW 12,839,410.2382 KAVA 1,070.0000 KRW 1,055.0000 KRW 1,125.0000 KRW 1,110.0000 KRW
2024-01-10 1,030.8886 KRW 19,726,883.8814 KAVA 997.0000 KRW 981.0000 KRW 1,090.0000 KRW 1,065.0000 KRW
2024-01-09 996.9386 KRW 6,813,647.5112 KAVA 1,035.0000 KRW 969.0000 KRW 1,035.0000 KRW 994.0000 KRW
2024-01-08 969.3646 KRW 11,176,900.1045 KAVA 1,005.0000 KRW 910.0000 KRW 1,040.0000 KRW 1,030.0000 KRW
2024-01-07 1,050.3564 KRW 7,766,019.5784 KAVA 1,060.0000 KRW 990.0000 KRW 1,090.0000 KRW 992.0000 KRW
2024-01-06 1,042.0477 KRW 7,068,366.9614 KAVA 1,085.0000 KRW 1,005.0000 KRW 1,085.0000 KRW 1,050.0000 KRW
2024-01-05 1,090.1662 KRW 9,827,546.2308 KAVA 1,135.0000 KRW 1,050.0000 KRW 1,140.0000 KRW 1,085.0000 KRW
2024-01-04 1,132.0070 KRW 9,513,206.0831 KAVA 1,145.0000 KRW 1,095.0000 KRW 1,175.0000 KRW 1,130.0000 KRW
2024-01-03 1,195.2056 KRW 27,934,462.9390 KAVA 1,240.0000 KRW 973.0000 KRW 1,305.0000 KRW 1,135.0000 KRW
2024-01-02 1,251.2712 KRW 13,372,718.6818 KAVA 1,220.0000 KRW 1,210.0000 KRW 1,285.0000 KRW 1,235.0000 KRW
2024-01-01 1,210.8387 KRW 8,966,268.0316 KAVA 1,185.0000 KRW 1,175.0000 KRW 1,235.0000 KRW 1,215.0000 KRW
2023-12-31 1,178.5826 KRW 4,552,400.0976 KAVA 1,165.0000 KRW 1,160.0000 KRW 1,205.0000 KRW 1,180.0000 KRW
2023-12-30 1,175.5823 KRW 3,961,756.5240 KAVA 1,180.0000 KRW 1,160.0000 KRW 1,190.0000 KRW 1,170.0000 KRW
2023-12-29 1,189.1606 KRW 7,980,176.9366 KAVA 1,230.0000 KRW 1,155.0000 KRW 1,230.0000 KRW 1,180.0000 KRW
2023-12-28 1,248.0574 KRW 8,982,211.0834 KAVA 1,260.0000 KRW 1,215.0000 KRW 1,300.0000 KRW 1,240.0000 KRW
2023-12-27 1,213.0400 KRW 12,491,231.2586 KAVA 1,240.0000 KRW 1,165.0000 KRW 1,270.0000 KRW 1,265.0000 KRW
2023-12-26 1,184.4410 KRW 14,445,051.3648 KAVA 1,175.0000 KRW 1,135.0000 KRW 1,225.0000 KRW 1,220.0000 KRW
2023-12-25 1,165.9365 KRW 7,359,772.8848 KAVA 1,160.0000 KRW 1,140.0000 KRW 1,185.0000 KRW 1,175.0000 KRW
2023-12-24 1,150.4019 KRW 10,113,667.8563 KAVA 1,130.0000 KRW 1,120.0000 KRW 1,185.0000 KRW 1,155.0000 KRW
2023-12-23 1,120.5847 KRW 4,416,127.4792 KAVA 1,140.0000 KRW 1,100.0000 KRW 1,140.0000 KRW 1,130.0000 KRW
2023-12-22 1,136.0758 KRW 6,882,267.0513 KAVA 1,135.0000 KRW 1,115.0000 KRW 1,155.0000 KRW 1,130.0000 KRW
2023-12-21 1,106.6208 KRW 6,835,562.9485 KAVA 1,100.0000 KRW 1,080.0000 KRW 1,140.0000 KRW 1,135.0000 KRW
2023-12-20 1,067.6281 KRW 4,904,192.5637 KAVA 1,050.0000 KRW 1,030.0000 KRW 1,100.0000 KRW 1,100.0000 KRW