Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-20 |
7,168.6212 KRW |
2,647,335.6937 KAVA |
7,200.0000 KRW |
6,555.0000 KRW |
7,610.0000 KRW |
6,635.0000 KRW |
| 2021-03-19 |
7,096.4187 KRW |
1,853,080.1359 KAVA |
7,000.0000 KRW |
6,755.0000 KRW |
7,400.0000 KRW |
7,200.0000 KRW |
| 2021-03-18 |
7,297.7970 KRW |
2,720,196.2345 KAVA |
7,240.0000 KRW |
6,900.0000 KRW |
7,850.0000 KRW |
6,925.0000 KRW |
| 2021-03-17 |
7,290.6610 KRW |
4,846,002.8125 KAVA |
7,025.0000 KRW |
6,770.0000 KRW |
7,940.0000 KRW |
7,380.0000 KRW |
| 2021-03-16 |
6,741.4588 KRW |
4,547,288.1615 KAVA |
6,160.0000 KRW |
5,950.0000 KRW |
7,525.0000 KRW |
7,060.0000 KRW |
| 2021-03-15 |
6,271.8014 KRW |
2,431,159.3282 KAVA |
6,395.0000 KRW |
5,755.0000 KRW |
6,805.0000 KRW |
6,245.0000 KRW |
| 2021-03-14 |
6,593.6380 KRW |
1,753,385.4970 KAVA |
7,000.0000 KRW |
6,340.0000 KRW |
7,030.0000 KRW |
6,465.0000 KRW |
| 2021-03-13 |
6,574.5705 KRW |
4,142,429.0273 KAVA |
6,740.0000 KRW |
6,130.0000 KRW |
7,140.0000 KRW |
6,975.0000 KRW |
| 2021-03-12 |
7,162.9994 KRW |
20,945,467.6684 KAVA |
5,900.0000 KRW |
5,580.0000 KRW |
8,300.0000 KRW |
6,640.0000 KRW |
| 2021-03-11 |
5,363.5549 KRW |
8,118,655.0005 KAVA |
4,715.0000 KRW |
4,440.0000 KRW |
5,940.0000 KRW |
5,815.0000 KRW |
| 2021-03-10 |
4,765.9159 KRW |
1,842,781.4734 KAVA |
4,990.0000 KRW |
4,545.0000 KRW |
5,000.0000 KRW |
4,700.0000 KRW |
| 2021-03-09 |
4,872.7021 KRW |
1,780,004.2302 KAVA |
4,875.0000 KRW |
4,730.0000 KRW |
5,035.0000 KRW |
4,975.0000 KRW |
| 2021-03-08 |
4,796.7984 KRW |
2,193,252.0443 KAVA |
4,785.0000 KRW |
4,505.0000 KRW |
5,040.0000 KRW |
4,875.0000 KRW |
| 2021-03-07 |
4,576.4952 KRW |
1,393,093.5395 KAVA |
4,640.0000 KRW |
4,420.0000 KRW |
4,805.0000 KRW |
4,780.0000 KRW |
| 2021-03-06 |
4,437.3506 KRW |
1,137,363.4647 KAVA |
4,520.0000 KRW |
4,250.0000 KRW |
4,575.0000 KRW |
4,550.0000 KRW |
| 2021-03-05 |
4,519.0374 KRW |
2,190,840.2384 KAVA |
4,735.0000 KRW |
4,380.0000 KRW |
4,740.0000 KRW |
4,485.0000 KRW |
| 2021-03-04 |
5,065.8754 KRW |
5,647,420.5987 KAVA |
5,370.0000 KRW |
4,600.0000 KRW |
5,495.0000 KRW |
4,730.0000 KRW |
| 2021-03-03 |
5,090.4166 KRW |
8,570,187.3331 KAVA |
4,665.0000 KRW |
4,590.0000 KRW |
5,600.0000 KRW |
5,360.0000 KRW |
| 2021-03-02 |
4,625.6609 KRW |
8,600,043.0306 KAVA |
4,240.0000 KRW |
4,035.0000 KRW |
5,000.0000 KRW |
4,680.0000 KRW |
| 2021-03-01 |
4,000.5547 KRW |
2,464,707.0060 KAVA |
3,865.0000 KRW |
3,760.0000 KRW |
4,225.0000 KRW |
4,215.0000 KRW |
| 2021-02-28 |
3,837.9654 KRW |
3,060,577.8850 KAVA |
4,285.0000 KRW |
3,485.0000 KRW |
4,285.0000 KRW |
3,885.0000 KRW |
| 2021-02-27 |
4,212.3814 KRW |
3,256,270.7072 KAVA |
4,215.0000 KRW |
4,040.0000 KRW |
4,455.0000 KRW |
4,260.0000 KRW |
| 2021-02-26 |
4,222.3915 KRW |
6,279,209.2393 KAVA |
4,025.0000 KRW |
3,710.0000 KRW |
5,900.0000 KRW |
4,120.0000 KRW |
| 2021-02-25 |
4,228.6952 KRW |
3,650,514.7024 KAVA |
3,885.0000 KRW |
3,810.0000 KRW |
4,900.0000 KRW |
4,075.0000 KRW |
| 2021-02-24 |
3,980.7957 KRW |
1,594,376.7703 KAVA |
3,650.0000 KRW |
3,440.0000 KRW |
4,310.0000 KRW |
3,880.0000 KRW |
| 2021-02-23 |
3,925.2644 KRW |
1,988,262.4884 KAVA |
4,895.0000 KRW |
2,995.0000 KRW |
4,950.0000 KRW |
3,630.0000 KRW |
| 2021-02-22 |
4,846.3462 KRW |
1,920,275.1972 KAVA |
5,440.0000 KRW |
4,000.0000 KRW |
5,535.0000 KRW |
4,840.0000 KRW |
| 2021-02-21 |
5,397.4543 KRW |
1,164,080.8801 KAVA |
5,360.0000 KRW |
5,150.0000 KRW |
5,555.0000 KRW |
5,435.0000 KRW |
| 2021-02-20 |
5,647.5971 KRW |
1,105,420.9517 KAVA |
5,670.0000 KRW |
5,150.0000 KRW |
6,025.0000 KRW |
5,290.0000 KRW |
| 2021-02-19 |
5,990.9866 KRW |
2,470,466.3667 KAVA |
5,630.0000 KRW |
5,345.0000 KRW |
7,100.0000 KRW |
5,675.0000 KRW |
| 2021-02-18 |
5,367.2810 KRW |
977,633.8915 KAVA |
5,175.0000 KRW |
5,140.0000 KRW |
5,800.0000 KRW |
5,640.0000 KRW |
| 2021-02-17 |
5,054.8239 KRW |
809,012.1966 KAVA |
5,130.0000 KRW |
4,740.0000 KRW |
5,310.0000 KRW |
5,165.0000 KRW |
| 2021-02-16 |
5,275.8241 KRW |
854,499.2055 KAVA |
5,000.0000 KRW |
4,735.0000 KRW |
5,675.0000 KRW |
5,145.0000 KRW |
| 2021-02-15 |
4,844.6557 KRW |
1,578,496.4739 KAVA |
5,075.0000 KRW |
4,150.0000 KRW |
5,590.0000 KRW |
5,000.0000 KRW |
| 2021-02-14 |
5,347.6032 KRW |
2,379,735.3643 KAVA |
5,685.0000 KRW |
4,830.0000 KRW |
6,255.0000 KRW |
5,115.0000 KRW |
| 2021-02-13 |
5,772.0101 KRW |
796,557.0881 KAVA |
5,580.0000 KRW |
5,385.0000 KRW |
6,000.0000 KRW |
5,625.0000 KRW |
| 2021-02-12 |
5,431.1679 KRW |
830,396.2055 KAVA |
5,160.0000 KRW |
5,000.0000 KRW |
5,920.0000 KRW |
5,650.0000 KRW |
| 2021-02-11 |
4,815.3443 KRW |
1,273,719.5609 KAVA |
4,365.0000 KRW |
4,340.0000 KRW |
5,240.0000 KRW |
5,115.0000 KRW |
| 2021-02-10 |
4,198.3269 KRW |
899,329.8636 KAVA |
4,305.0000 KRW |
3,875.0000 KRW |
4,480.0000 KRW |
4,385.0000 KRW |
| 2021-02-09 |
3,917.8387 KRW |
1,142,566.8986 KAVA |
3,665.0000 KRW |
3,520.0000 KRW |
4,365.0000 KRW |
4,200.0000 KRW |
| 2021-02-08 |
3,760.0035 KRW |
2,249,095.4119 KAVA |
3,550.0000 KRW |
3,535.0000 KRW |
3,990.0000 KRW |
3,650.0000 KRW |
| 2021-02-07 |
3,764.3238 KRW |
10,274,557.7734 KAVA |
3,250.0000 KRW |
3,240.0000 KRW |
4,465.0000 KRW |
3,535.0000 KRW |
| 2021-02-06 |
3,369.0875 KRW |
790,068.5161 KAVA |
3,490.0000 KRW |
3,125.0000 KRW |
3,700.0000 KRW |
3,180.0000 KRW |
| 2021-02-05 |
3,382.8472 KRW |
1,742,328.1912 KAVA |
3,130.0000 KRW |
3,125.0000 KRW |
3,650.0000 KRW |
3,505.0000 KRW |
| 2021-02-04 |
2,800.8237 KRW |
1,215,899.0863 KAVA |
2,770.0000 KRW |
2,385.0000 KRW |
3,150.0000 KRW |
3,135.0000 KRW |
| 2021-02-03 |
2,618.2108 KRW |
534,620.0910 KAVA |
2,565.0000 KRW |
2,555.0000 KRW |
2,730.0000 KRW |
2,690.0000 KRW |
| 2021-02-02 |
2,603.5822 KRW |
622,184.3672 KAVA |
2,640.0000 KRW |
2,500.0000 KRW |
2,715.0000 KRW |
2,590.0000 KRW |
| 2021-02-01 |
2,469.8751 KRW |
829,224.9382 KAVA |
2,440.0000 KRW |
2,370.0000 KRW |
2,675.0000 KRW |
2,615.0000 KRW |
| 2021-01-31 |
2,517.6394 KRW |
627,107.0784 KAVA |
2,560.0000 KRW |
2,420.0000 KRW |
2,620.0000 KRW |
2,440.0000 KRW |
| 2021-01-30 |
2,544.2033 KRW |
925,172.9240 KAVA |
2,460.0000 KRW |
2,405.0000 KRW |
2,650.0000 KRW |
2,560.0000 KRW |