Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-18 |
220.7241 KRW |
4,127,786.9046 KAVA |
225.0000 KRW |
213.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2025-10-17 |
230.2159 KRW |
7,950,674.4280 KAVA |
243.0000 KRW |
220.0000 KRW |
243.0000 KRW |
226.0000 KRW |
| 2025-10-16 |
250.2667 KRW |
7,866,886.1730 KAVA |
259.0000 KRW |
236.0000 KRW |
261.0000 KRW |
242.0000 KRW |
| 2025-10-15 |
267.1220 KRW |
6,943,079.4422 KAVA |
273.0000 KRW |
257.0000 KRW |
276.0000 KRW |
259.0000 KRW |
| 2025-10-14 |
277.0322 KRW |
13,300,978.0420 KAVA |
290.0000 KRW |
264.0000 KRW |
290.0000 KRW |
273.0000 KRW |
| 2025-10-13 |
283.8946 KRW |
14,762,661.4252 KAVA |
288.0000 KRW |
275.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-10-12 |
278.7324 KRW |
13,390,317.6585 KAVA |
279.0000 KRW |
264.0000 KRW |
295.0000 KRW |
292.0000 KRW |
| 2025-10-11 |
280.7207 KRW |
40,080,725.5220 KAVA |
281.0000 KRW |
244.0000 KRW |
337.0000 KRW |
284.0000 KRW |
| 2025-10-10 |
489.0120 KRW |
1,934,626.0459 KAVA |
488.0000 KRW |
482.0000 KRW |
497.0000 KRW |
493.0000 KRW |
| 2025-10-09 |
471.8190 KRW |
1,051,774.1565 KAVA |
470.0000 KRW |
467.0000 KRW |
477.0000 KRW |
470.0000 KRW |
| 2025-10-08 |
468.8597 KRW |
632,027.2292 KAVA |
467.0000 KRW |
464.0000 KRW |
477.0000 KRW |
473.0000 KRW |
| 2025-10-07 |
475.2806 KRW |
3,156,195.0498 KAVA |
473.0000 KRW |
459.0000 KRW |
485.0000 KRW |
471.0000 KRW |
| 2025-10-06 |
468.9341 KRW |
694,920.9083 KAVA |
462.0000 KRW |
460.0000 KRW |
479.0000 KRW |
474.0000 KRW |
| 2025-10-05 |
470.3844 KRW |
963,281.6125 KAVA |
472.0000 KRW |
461.0000 KRW |
480.0000 KRW |
462.0000 KRW |
| 2025-10-04 |
474.0342 KRW |
516,418.6946 KAVA |
477.0000 KRW |
468.0000 KRW |
479.0000 KRW |
473.0000 KRW |
| 2025-10-03 |
472.6113 KRW |
941,572.1020 KAVA |
470.0000 KRW |
464.0000 KRW |
481.0000 KRW |
472.0000 KRW |
| 2025-10-02 |
467.6939 KRW |
1,049,657.5578 KAVA |
465.0000 KRW |
462.0000 KRW |
476.0000 KRW |
471.0000 KRW |
| 2025-10-01 |
456.5036 KRW |
912,863.8121 KAVA |
453.0000 KRW |
450.0000 KRW |
466.0000 KRW |
466.0000 KRW |
| 2025-09-30 |
456.1308 KRW |
919,397.5046 KAVA |
459.0000 KRW |
450.0000 KRW |
460.0000 KRW |
453.0000 KRW |
| 2025-09-29 |
461.8345 KRW |
815,387.8423 KAVA |
461.0000 KRW |
457.0000 KRW |
467.0000 KRW |
458.0000 KRW |
| 2025-09-28 |
462.0947 KRW |
844,743.3378 KAVA |
460.0000 KRW |
455.0000 KRW |
467.0000 KRW |
464.0000 KRW |
| 2025-09-27 |
455.2559 KRW |
972,211.5261 KAVA |
458.0000 KRW |
450.0000 KRW |
464.0000 KRW |
462.0000 KRW |
| 2025-09-26 |
460.5458 KRW |
1,747,539.8275 KAVA |
468.0000 KRW |
454.0000 KRW |
468.0000 KRW |
456.0000 KRW |
| 2025-09-25 |
463.9002 KRW |
4,429,491.2546 KAVA |
454.0000 KRW |
451.0000 KRW |
477.0000 KRW |
467.0000 KRW |
| 2025-09-24 |
455.6986 KRW |
711,748.6526 KAVA |
457.0000 KRW |
452.0000 KRW |
459.0000 KRW |
453.0000 KRW |
| 2025-09-23 |
457.1659 KRW |
1,195,680.9344 KAVA |
460.0000 KRW |
454.0000 KRW |
461.0000 KRW |
455.0000 KRW |
| 2025-09-22 |
460.4414 KRW |
5,825,804.6135 KAVA |
464.0000 KRW |
450.0000 KRW |
469.0000 KRW |
457.0000 KRW |
| 2025-09-21 |
464.5919 KRW |
1,786,637.4807 KAVA |
468.0000 KRW |
458.0000 KRW |
471.0000 KRW |
464.0000 KRW |
| 2025-09-20 |
471.2097 KRW |
685,594.6608 KAVA |
470.0000 KRW |
468.0000 KRW |
475.0000 KRW |
470.0000 KRW |
| 2025-09-19 |
475.1479 KRW |
3,439,241.7855 KAVA |
483.0000 KRW |
457.0000 KRW |
489.0000 KRW |
471.0000 KRW |
| 2025-09-18 |
472.3551 KRW |
3,130,026.5594 KAVA |
469.0000 KRW |
465.0000 KRW |
485.0000 KRW |
481.0000 KRW |
| 2025-09-17 |
467.8797 KRW |
2,716,721.5720 KAVA |
475.0000 KRW |
461.0000 KRW |
475.0000 KRW |
469.0000 KRW |
| 2025-09-16 |
474.1974 KRW |
2,583,748.5613 KAVA |
481.0000 KRW |
467.0000 KRW |
482.0000 KRW |
472.0000 KRW |