Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
491.7345 KRW |
3,377,962.2377 KAVA |
501.0000 KRW |
476.2000 KRW |
503.0000 KRW |
481.0000 KRW |
| 2025-09-14 |
502.5637 KRW |
3,927,377.4542 KAVA |
508.0000 KRW |
497.0000 KRW |
510.0000 KRW |
503.0000 KRW |
| 2025-09-13 |
508.1777 KRW |
2,704,296.2802 KAVA |
510.0000 KRW |
503.0000 KRW |
512.0000 KRW |
510.0000 KRW |
| 2025-09-12 |
509.9995 KRW |
1,325,877.4434 KAVA |
512.0000 KRW |
507.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2025-09-11 |
514.1795 KRW |
1,271,070.8075 KAVA |
522.0000 KRW |
507.0000 KRW |
523.0000 KRW |
512.0000 KRW |
| 2025-09-10 |
518.3146 KRW |
1,880,789.1395 KAVA |
514.0000 KRW |
512.0000 KRW |
522.0000 KRW |
522.0000 KRW |
| 2025-09-09 |
510.4934 KRW |
2,625,820.7526 KAVA |
512.0000 KRW |
501.0000 KRW |
514.0000 KRW |
513.0000 KRW |
| 2025-09-08 |
511.2843 KRW |
1,942,112.7523 KAVA |
511.0000 KRW |
508.0000 KRW |
518.0000 KRW |
511.0000 KRW |
| 2025-09-07 |
514.2178 KRW |
699,789.6612 KAVA |
519.0000 KRW |
508.0000 KRW |
521.0000 KRW |
513.0000 KRW |
| 2025-09-06 |
519.4469 KRW |
376,358.3227 KAVA |
518.0000 KRW |
516.0000 KRW |
522.0000 KRW |
518.0000 KRW |
| 2025-09-05 |
519.3434 KRW |
4,234,165.5731 KAVA |
516.0000 KRW |
513.0000 KRW |
525.0000 KRW |
517.0000 KRW |
| 2025-09-04 |
517.4955 KRW |
4,384,610.2949 KAVA |
513.0000 KRW |
510.0000 KRW |
530.0000 KRW |
516.0000 KRW |
| 2025-09-03 |
514.3061 KRW |
512,155.3690 KAVA |
517.0000 KRW |
512.0000 KRW |
519.0000 KRW |
514.0000 KRW |
| 2025-09-02 |
516.8882 KRW |
801,842.7209 KAVA |
520.0000 KRW |
513.0000 KRW |
523.0000 KRW |
515.0000 KRW |
| 2025-09-01 |
518.3471 KRW |
946,917.2618 KAVA |
524.0000 KRW |
512.0000 KRW |
524.0000 KRW |
518.0000 KRW |
| 2025-08-31 |
529.0965 KRW |
862,819.1926 KAVA |
528.0000 KRW |
523.0000 KRW |
537.0000 KRW |
525.0000 KRW |
| 2025-08-30 |
526.9603 KRW |
875,109.6331 KAVA |
530.0000 KRW |
521.0000 KRW |
533.0000 KRW |
525.0000 KRW |