Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
6,493.5836 KRW |
1,023,979.0386 KAVA |
6,415.0000 KRW |
5,925.0000 KRW |
6,850.0000 KRW |
6,285.0000 KRW |
| 2021-05-15 |
6,882.2220 KRW |
1,012,833.9252 KAVA |
6,935.0000 KRW |
6,290.0000 KRW |
7,290.0000 KRW |
6,340.0000 KRW |
| 2021-05-14 |
6,884.4541 KRW |
559,995.1183 KAVA |
6,780.0000 KRW |
6,635.0000 KRW |
7,070.0000 KRW |
6,890.0000 KRW |
| 2021-05-13 |
6,793.8233 KRW |
1,485,022.0500 KAVA |
6,290.0000 KRW |
6,035.0000 KRW |
7,355.0000 KRW |
6,650.0000 KRW |
| 2021-05-12 |
7,527.5972 KRW |
2,210,875.5669 KAVA |
7,480.0000 KRW |
6,375.0000 KRW |
7,950.0000 KRW |
6,495.0000 KRW |
| 2021-05-11 |
7,715.5077 KRW |
5,317,154.9219 KAVA |
7,210.0000 KRW |
6,825.0000 KRW |
8,780.0000 KRW |
7,440.0000 KRW |
| 2021-05-10 |
8,139.5527 KRW |
5,325,693.3997 KAVA |
7,545.0000 KRW |
7,215.0000 KRW |
8,700.0000 KRW |
7,440.0000 KRW |
| 2021-05-09 |
7,576.0584 KRW |
1,084,483.7189 KAVA |
7,685.0000 KRW |
7,390.0000 KRW |
7,780.0000 KRW |
7,535.0000 KRW |
| 2021-05-08 |
7,706.5025 KRW |
1,579,993.7436 KAVA |
7,805.0000 KRW |
7,530.0000 KRW |
8,050.0000 KRW |
7,595.0000 KRW |
| 2021-05-07 |
7,977.5171 KRW |
5,212,031.2742 KAVA |
7,705.0000 KRW |
7,135.0000 KRW |
8,550.0000 KRW |
7,650.0000 KRW |
| 2021-05-06 |
7,916.2284 KRW |
4,461,609.8584 KAVA |
7,405.0000 KRW |
7,355.0000 KRW |
8,470.0000 KRW |
7,730.0000 KRW |
| 2021-05-05 |
7,516.9279 KRW |
1,994,746.9509 KAVA |
7,110.0000 KRW |
7,020.0000 KRW |
7,750.0000 KRW |
7,410.0000 KRW |
| 2021-05-04 |
7,751.6796 KRW |
6,452,968.8284 KAVA |
7,790.0000 KRW |
7,000.0000 KRW |
8,200.0000 KRW |
7,190.0000 KRW |
| 2021-05-03 |
8,214.0554 KRW |
20,230,221.7819 KAVA |
6,880.0000 KRW |
6,755.0000 KRW |
10,220.0000 KRW |
7,840.0000 KRW |
| 2021-05-02 |
6,711.7867 KRW |
1,045,011.9903 KAVA |
6,900.0000 KRW |
6,455.0000 KRW |
6,910.0000 KRW |
6,730.0000 KRW |
| 2021-05-01 |
6,910.0764 KRW |
4,277,158.2053 KAVA |
6,595.0000 KRW |
6,485.0000 KRW |
7,230.0000 KRW |
6,845.0000 KRW |
| 2021-04-30 |
6,408.5293 KRW |
3,597,554.8648 KAVA |
6,100.0000 KRW |
5,970.0000 KRW |
6,725.0000 KRW |
6,600.0000 KRW |
| 2021-04-29 |
6,135.7044 KRW |
4,318,466.4185 KAVA |
5,950.0000 KRW |
5,625.0000 KRW |
6,515.0000 KRW |
6,070.0000 KRW |
| 2021-04-28 |
5,991.5252 KRW |
1,933,263.5519 KAVA |
6,270.0000 KRW |
5,570.0000 KRW |
6,430.0000 KRW |
5,840.0000 KRW |
| 2021-04-27 |
6,118.4105 KRW |
4,267,904.9692 KAVA |
5,805.0000 KRW |
5,725.0000 KRW |
6,450.0000 KRW |
6,285.0000 KRW |
| 2021-04-26 |
5,825.9967 KRW |
6,581,898.6812 KAVA |
5,105.0000 KRW |
4,970.0000 KRW |
6,690.0000 KRW |
5,670.0000 KRW |
| 2021-04-25 |
5,373.2585 KRW |
3,170,964.2334 KAVA |
5,050.0000 KRW |
4,750.0000 KRW |
5,875.0000 KRW |
5,065.0000 KRW |
| 2021-04-24 |
5,121.7476 KRW |
1,174,733.1420 KAVA |
5,395.0000 KRW |
4,805.0000 KRW |
5,470.0000 KRW |
5,010.0000 KRW |
| 2021-04-23 |
5,269.0369 KRW |
10,882,159.5489 KAVA |
5,130.0000 KRW |
3,800.0000 KRW |
6,100.0000 KRW |
5,240.0000 KRW |
| 2021-04-22 |
5,950.2645 KRW |
1,913,638.5983 KAVA |
6,280.0000 KRW |
5,270.0000 KRW |
6,385.0000 KRW |
5,275.0000 KRW |
| 2021-04-21 |
6,712.5346 KRW |
5,997,941.4807 KAVA |
6,480.0000 KRW |
6,305.0000 KRW |
7,150.0000 KRW |
6,375.0000 KRW |
| 2021-04-20 |
7,647.3785 KRW |
24,377,815.7538 KAVA |
6,375.0000 KRW |
5,390.0000 KRW |
9,385.0000 KRW |
6,440.0000 KRW |
| 2021-04-19 |
6,942.0653 KRW |
1,485,288.3111 KAVA |
7,375.0000 KRW |
6,365.0000 KRW |
7,500.0000 KRW |
6,735.0000 KRW |
| 2021-04-18 |
7,179.8501 KRW |
3,432,733.6258 KAVA |
8,380.0000 KRW |
6,500.0000 KRW |
8,540.0000 KRW |
7,430.0000 KRW |
| 2021-04-17 |
8,662.3875 KRW |
1,500,166.1453 KAVA |
8,580.0000 KRW |
8,200.0000 KRW |
9,260.0000 KRW |
8,520.0000 KRW |
| 2021-04-16 |
8,435.2697 KRW |
1,093,177.3980 KAVA |
8,730.0000 KRW |
8,040.0000 KRW |
8,735.0000 KRW |
8,350.0000 KRW |
| 2021-04-15 |
8,604.8920 KRW |
1,546,694.6456 KAVA |
8,405.0000 KRW |
8,005.0000 KRW |
9,105.0000 KRW |
8,540.0000 KRW |
| 2021-04-14 |
8,220.6860 KRW |
1,558,566.5429 KAVA |
8,285.0000 KRW |
7,775.0000 KRW |
8,540.0000 KRW |
8,300.0000 KRW |
| 2021-04-13 |
8,441.2582 KRW |
1,236,555.5713 KAVA |
8,630.0000 KRW |
8,100.0000 KRW |
8,970.0000 KRW |
8,305.0000 KRW |
| 2021-04-12 |
8,744.9479 KRW |
1,013,331.5447 KAVA |
9,130.0000 KRW |
8,430.0000 KRW |
9,200.0000 KRW |
8,600.0000 KRW |
| 2021-04-11 |
9,204.4222 KRW |
2,789,036.4808 KAVA |
9,385.0000 KRW |
8,310.0000 KRW |
9,875.0000 KRW |
9,050.0000 KRW |
| 2021-04-10 |
9,569.0914 KRW |
4,756,733.2176 KAVA |
9,110.0000 KRW |
8,805.0000 KRW |
10,680.0000 KRW |
9,130.0000 KRW |
| 2021-04-09 |
8,964.6555 KRW |
2,454,022.2370 KAVA |
9,055.0000 KRW |
8,560.0000 KRW |
9,410.0000 KRW |
8,905.0000 KRW |
| 2021-04-08 |
8,940.3629 KRW |
7,765,514.7369 KAVA |
7,970.0000 KRW |
7,600.0000 KRW |
9,465.0000 KRW |
9,005.0000 KRW |
| 2021-04-07 |
8,420.5370 KRW |
3,552,816.6972 KAVA |
9,815.0000 KRW |
6,800.0000 KRW |
9,875.0000 KRW |
8,000.0000 KRW |
| 2021-04-06 |
10,025.4581 KRW |
10,032,723.3291 KAVA |
8,925.0000 KRW |
8,335.0000 KRW |
10,950.0000 KRW |
9,710.0000 KRW |
| 2021-04-05 |
9,477.6364 KRW |
5,365,069.0478 KAVA |
8,715.0000 KRW |
8,300.0000 KRW |
10,290.0000 KRW |
8,855.0000 KRW |
| 2021-04-04 |
8,678.1444 KRW |
2,377,894.9430 KAVA |
8,000.0000 KRW |
7,760.0000 KRW |
9,450.0000 KRW |
8,660.0000 KRW |
| 2021-04-03 |
8,775.1801 KRW |
3,053,052.9171 KAVA |
8,760.0000 KRW |
7,905.0000 KRW |
9,410.0000 KRW |
8,035.0000 KRW |
| 2021-04-02 |
8,459.2015 KRW |
2,335,158.1700 KAVA |
8,685.0000 KRW |
8,155.0000 KRW |
8,910.0000 KRW |
8,560.0000 KRW |
| 2021-04-01 |
8,525.5527 KRW |
6,042,130.7155 KAVA |
7,670.0000 KRW |
7,310.0000 KRW |
9,790.0000 KRW |
8,720.0000 KRW |
| 2021-03-31 |
7,675.2670 KRW |
2,328,979.9328 KAVA |
7,995.0000 KRW |
7,235.0000 KRW |
8,330.0000 KRW |
7,565.0000 KRW |
| 2021-03-30 |
8,347.1327 KRW |
6,073,004.4172 KAVA |
7,535.0000 KRW |
7,285.0000 KRW |
9,855.0000 KRW |
7,980.0000 KRW |
| 2021-03-29 |
7,358.8256 KRW |
3,228,640.0638 KAVA |
6,935.0000 KRW |
6,700.0000 KRW |
7,900.0000 KRW |
7,540.0000 KRW |
| 2021-03-28 |
6,872.8958 KRW |
1,566,586.7072 KAVA |
6,905.0000 KRW |
6,620.0000 KRW |
7,155.0000 KRW |
6,890.0000 KRW |