Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
2,322.2082 KRW |
800,166.7320 KAVA |
2,320.0000 KRW |
2,295.0000 KRW |
2,345.0000 KRW |
2,330.0000 KRW |
| 2022-09-03 |
2,343.1689 KRW |
1,839,785.4273 KAVA |
2,375.0000 KRW |
2,295.0000 KRW |
2,385.0000 KRW |
2,315.0000 KRW |
| 2022-09-02 |
2,407.6927 KRW |
2,574,899.3829 KAVA |
2,385.0000 KRW |
2,350.0000 KRW |
2,475.0000 KRW |
2,370.0000 KRW |
| 2022-09-01 |
2,377.0705 KRW |
2,493,409.9155 KAVA |
2,450.0000 KRW |
2,305.0000 KRW |
2,450.0000 KRW |
2,375.0000 KRW |
| 2022-08-31 |
2,494.1425 KRW |
12,416,071.6447 KAVA |
2,325.0000 KRW |
2,320.0000 KRW |
2,615.0000 KRW |
2,450.0000 KRW |
| 2022-08-30 |
2,348.9066 KRW |
1,306,034.0969 KAVA |
2,360.0000 KRW |
2,280.0000 KRW |
2,425.0000 KRW |
2,330.0000 KRW |
| 2022-08-29 |
2,291.2770 KRW |
1,074,163.3677 KAVA |
2,240.0000 KRW |
2,220.0000 KRW |
2,365.0000 KRW |
2,340.0000 KRW |
| 2022-08-28 |
2,292.6817 KRW |
912,158.9202 KAVA |
2,290.0000 KRW |
2,240.0000 KRW |
2,335.0000 KRW |
2,250.0000 KRW |
| 2022-08-27 |
2,282.7178 KRW |
1,205,157.7170 KAVA |
2,285.0000 KRW |
2,240.0000 KRW |
2,315.0000 KRW |
2,265.0000 KRW |
| 2022-08-26 |
2,448.9682 KRW |
2,302,135.5984 KAVA |
2,505.0000 KRW |
2,275.0000 KRW |
2,545.0000 KRW |
2,290.0000 KRW |
| 2022-08-25 |
2,504.1055 KRW |
1,209,372.7315 KAVA |
2,460.0000 KRW |
2,455.0000 KRW |
2,560.0000 KRW |
2,505.0000 KRW |
| 2022-08-24 |
2,470.1338 KRW |
1,508,699.0443 KAVA |
2,450.0000 KRW |
2,400.0000 KRW |
2,550.0000 KRW |
2,460.0000 KRW |
| 2022-08-23 |
2,452.8322 KRW |
2,404,212.7148 KAVA |
2,450.0000 KRW |
2,360.0000 KRW |
2,535.0000 KRW |
2,435.0000 KRW |
| 2022-08-22 |
2,461.8433 KRW |
1,839,143.6482 KAVA |
2,525.0000 KRW |
2,380.0000 KRW |
2,570.0000 KRW |
2,445.0000 KRW |
| 2022-08-21 |
2,514.9587 KRW |
609,613.5792 KAVA |
2,515.0000 KRW |
2,465.0000 KRW |
2,560.0000 KRW |
2,530.0000 KRW |
| 2022-08-20 |
2,549.3718 KRW |
1,089,951.7685 KAVA |
2,520.0000 KRW |
2,435.0000 KRW |
2,620.0000 KRW |
2,515.0000 KRW |
| 2022-08-19 |
2,599.2475 KRW |
3,537,345.6699 KAVA |
2,710.0000 KRW |
2,495.0000 KRW |
2,800.0000 KRW |
2,535.0000 KRW |
| 2022-08-18 |
2,823.9816 KRW |
3,584,809.0418 KAVA |
2,755.0000 KRW |
2,700.0000 KRW |
2,920.0000 KRW |
2,705.0000 KRW |
| 2022-08-17 |
2,844.7342 KRW |
2,596,947.9394 KAVA |
2,910.0000 KRW |
2,735.0000 KRW |
2,960.0000 KRW |
2,760.0000 KRW |
| 2022-08-16 |
2,932.5017 KRW |
2,548,728.3346 KAVA |
3,045.0000 KRW |
2,845.0000 KRW |
3,045.0000 KRW |
2,880.0000 KRW |
| 2022-08-15 |
3,054.1185 KRW |
6,722,387.9501 KAVA |
3,000.0000 KRW |
2,965.0000 KRW |
3,175.0000 KRW |
3,055.0000 KRW |
| 2022-08-14 |
3,002.1905 KRW |
1,894,946.4078 KAVA |
3,025.0000 KRW |
2,910.0000 KRW |
3,055.0000 KRW |
2,995.0000 KRW |
| 2022-08-13 |
3,058.2180 KRW |
2,394,224.5749 KAVA |
3,035.0000 KRW |
3,010.0000 KRW |
3,105.0000 KRW |
3,025.0000 KRW |
| 2022-08-12 |
2,999.4894 KRW |
1,789,795.1216 KAVA |
3,020.0000 KRW |
2,965.0000 KRW |
3,045.0000 KRW |
3,020.0000 KRW |
| 2022-08-11 |
3,045.9779 KRW |
3,732,321.1604 KAVA |
3,040.0000 KRW |
3,000.0000 KRW |
3,100.0000 KRW |
3,010.0000 KRW |
| 2022-08-10 |
2,942.8523 KRW |
6,645,280.1305 KAVA |
2,990.0000 KRW |
2,850.0000 KRW |
3,075.0000 KRW |
3,040.0000 KRW |
| 2022-08-09 |
2,978.5333 KRW |
13,710,727.1601 KAVA |
2,860.0000 KRW |
2,835.0000 KRW |
3,070.0000 KRW |
2,980.0000 KRW |
| 2022-08-08 |
2,887.7663 KRW |
4,485,442.0778 KAVA |
2,830.0000 KRW |
2,815.0000 KRW |
2,960.0000 KRW |
2,860.0000 KRW |
| 2022-08-07 |
2,841.0189 KRW |
2,046,216.1723 KAVA |
2,885.0000 KRW |
2,805.0000 KRW |
2,905.0000 KRW |
2,815.0000 KRW |
| 2022-08-06 |
2,935.5971 KRW |
4,722,825.1774 KAVA |
2,880.0000 KRW |
2,865.0000 KRW |
3,035.0000 KRW |
2,880.0000 KRW |
| 2022-08-05 |
2,877.4887 KRW |
5,545,145.3603 KAVA |
2,820.0000 KRW |
2,795.0000 KRW |
2,965.0000 KRW |
2,880.0000 KRW |
| 2022-08-04 |
2,831.2301 KRW |
10,328,795.8006 KAVA |
2,735.0000 KRW |
2,730.0000 KRW |
2,935.0000 KRW |
2,845.0000 KRW |
| 2022-08-03 |
2,719.6278 KRW |
4,746,058.0066 KAVA |
2,720.0000 KRW |
2,575.0000 KRW |
2,880.0000 KRW |
2,745.0000 KRW |
| 2022-08-02 |
2,727.9329 KRW |
19,398,947.6567 KAVA |
2,625.0000 KRW |
2,450.0000 KRW |
2,925.0000 KRW |
2,750.0000 KRW |
| 2022-08-01 |
2,668.7673 KRW |
8,152,314.1638 KAVA |
2,505.0000 KRW |
2,500.0000 KRW |
2,865.0000 KRW |
2,595.0000 KRW |
| 2022-07-31 |
2,549.5142 KRW |
3,540,633.6179 KAVA |
2,520.0000 KRW |
2,460.0000 KRW |
2,645.0000 KRW |
2,515.0000 KRW |
| 2022-07-30 |
2,558.0483 KRW |
3,070,586.2724 KAVA |
2,505.0000 KRW |
2,475.0000 KRW |
2,670.0000 KRW |
2,540.0000 KRW |
| 2022-07-29 |
2,529.3282 KRW |
3,415,837.6401 KAVA |
2,530.0000 KRW |
2,445.0000 KRW |
2,620.0000 KRW |
2,510.0000 KRW |
| 2022-07-28 |
2,510.7582 KRW |
2,782,811.1543 KAVA |
2,490.0000 KRW |
2,420.0000 KRW |
2,665.0000 KRW |
2,535.0000 KRW |
| 2022-07-27 |
2,367.7072 KRW |
2,008,426.3774 KAVA |
2,285.0000 KRW |
2,240.0000 KRW |
2,500.0000 KRW |
2,480.0000 KRW |
| 2022-07-26 |
2,227.6728 KRW |
1,024,071.4466 KAVA |
2,250.0000 KRW |
2,195.0000 KRW |
2,290.0000 KRW |
2,290.0000 KRW |
| 2022-07-25 |
2,315.2591 KRW |
1,283,733.2973 KAVA |
2,370.0000 KRW |
2,270.0000 KRW |
2,390.0000 KRW |
2,290.0000 KRW |
| 2022-07-24 |
2,397.6155 KRW |
1,370,721.7528 KAVA |
2,390.0000 KRW |
2,360.0000 KRW |
2,445.0000 KRW |
2,375.0000 KRW |
| 2022-07-23 |
2,374.2470 KRW |
2,169,666.9125 KAVA |
2,350.0000 KRW |
2,310.0000 KRW |
2,420.0000 KRW |
2,400.0000 KRW |
| 2022-07-22 |
2,414.0278 KRW |
2,719,090.6762 KAVA |
2,375.0000 KRW |
2,315.0000 KRW |
2,490.0000 KRW |
2,360.0000 KRW |
| 2022-07-21 |
2,336.7306 KRW |
1,671,830.9071 KAVA |
2,370.0000 KRW |
2,260.0000 KRW |
2,410.0000 KRW |
2,355.0000 KRW |
| 2022-07-20 |
2,534.0261 KRW |
3,381,308.5364 KAVA |
2,560.0000 KRW |
2,350.0000 KRW |
2,620.0000 KRW |
2,360.0000 KRW |
| 2022-07-19 |
2,580.4309 KRW |
19,472,931.3025 KAVA |
2,420.0000 KRW |
2,385.0000 KRW |
2,690.0000 KRW |
2,570.0000 KRW |
| 2022-07-18 |
2,383.9924 KRW |
2,378,207.0769 KAVA |
2,305.0000 KRW |
2,300.0000 KRW |
2,450.0000 KRW |
2,425.0000 KRW |
| 2022-07-17 |
2,324.2354 KRW |
1,726,954.7398 KAVA |
2,320.0000 KRW |
2,260.0000 KRW |
2,375.0000 KRW |
2,325.0000 KRW |