Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
2,200.9319 KRW |
966,167.2713 KAVA |
2,200.0000 KRW |
2,075.0000 KRW |
2,305.0000 KRW |
2,075.0000 KRW |
| 2020-11-24 |
2,204.0079 KRW |
978,362.4136 KAVA |
2,155.0000 KRW |
2,000.0000 KRW |
2,395.0000 KRW |
2,175.0000 KRW |
| 2020-11-23 |
2,104.6138 KRW |
728,708.2802 KAVA |
2,015.0000 KRW |
1,985.0000 KRW |
2,200.0000 KRW |
2,145.0000 KRW |
| 2020-11-22 |
2,031.9096 KRW |
967,529.5793 KAVA |
2,130.0000 KRW |
1,900.0000 KRW |
2,210.0000 KRW |
2,015.0000 KRW |
| 2020-11-21 |
2,084.1926 KRW |
1,104,565.9602 KAVA |
1,985.0000 KRW |
1,975.0000 KRW |
2,245.0000 KRW |
2,135.0000 KRW |
| 2020-11-20 |
1,992.8795 KRW |
884,600.1299 KAVA |
1,875.0000 KRW |
1,860.0000 KRW |
2,090.0000 KRW |
1,990.0000 KRW |
| 2020-11-19 |
1,890.9619 KRW |
592,006.9086 KAVA |
1,895.0000 KRW |
1,790.0000 KRW |
2,000.0000 KRW |
1,900.0000 KRW |
| 2020-11-18 |
1,988.0542 KRW |
1,404,906.4558 KAVA |
2,055.0000 KRW |
1,770.0000 KRW |
2,200.0000 KRW |
1,895.0000 KRW |
| 2020-11-17 |
2,044.8921 KRW |
3,059,516.6440 KAVA |
1,880.0000 KRW |
1,855.0000 KRW |
2,205.0000 KRW |
2,010.0000 KRW |
| 2020-11-16 |
1,827.9733 KRW |
1,691,897.8840 KAVA |
1,640.0000 KRW |
1,615.0000 KRW |
1,970.0000 KRW |
1,915.0000 KRW |
| 2020-11-15 |
1,660.8855 KRW |
566,402.4876 KAVA |
1,610.0000 KRW |
1,600.0000 KRW |
1,715.0000 KRW |
1,620.0000 KRW |
| 2020-11-14 |
1,609.3469 KRW |
389,182.9639 KAVA |
1,665.0000 KRW |
1,565.0000 KRW |
1,675.0000 KRW |
1,620.0000 KRW |
| 2020-11-13 |
1,636.3817 KRW |
374,854.8017 KAVA |
1,595.0000 KRW |
1,575.0000 KRW |
1,705.0000 KRW |
1,665.0000 KRW |
| 2020-11-12 |
1,618.7999 KRW |
497,561.5385 KAVA |
1,655.0000 KRW |
1,550.0000 KRW |
1,690.0000 KRW |
1,590.0000 KRW |
| 2020-11-11 |
1,761.6274 KRW |
527,635.2536 KAVA |
1,750.0000 KRW |
1,640.0000 KRW |
1,840.0000 KRW |
1,650.0000 KRW |
| 2020-11-10 |
1,697.0985 KRW |
618,679.4929 KAVA |
1,635.0000 KRW |
1,580.0000 KRW |
1,835.0000 KRW |
1,745.0000 KRW |
| 2020-11-09 |
1,606.7664 KRW |
751,733.6826 KAVA |
1,645.0000 KRW |
1,545.0000 KRW |
1,690.0000 KRW |
1,620.0000 KRW |
| 2020-11-08 |
1,652.9118 KRW |
611,037.8352 KAVA |
1,635.0000 KRW |
1,585.0000 KRW |
1,740.0000 KRW |
1,655.0000 KRW |
| 2020-11-07 |
1,754.9784 KRW |
1,258,595.1981 KAVA |
1,725.0000 KRW |
1,540.0000 KRW |
1,935.0000 KRW |
1,635.0000 KRW |
| 2020-11-06 |
1,579.3396 KRW |
927,722.8743 KAVA |
1,455.0000 KRW |
1,435.0000 KRW |
1,730.0000 KRW |
1,730.0000 KRW |
| 2020-11-05 |
1,447.7676 KRW |
844,943.2808 KAVA |
1,460.0000 KRW |
1,390.0000 KRW |
1,495.0000 KRW |
1,460.0000 KRW |
| 2020-11-04 |
1,472.9616 KRW |
493,643.2429 KAVA |
1,620.0000 KRW |
1,390.0000 KRW |
1,630.0000 KRW |
1,455.0000 KRW |
| 2020-11-03 |
1,680.9734 KRW |
587,109.6628 KAVA |
1,795.0000 KRW |
1,595.0000 KRW |
1,815.0000 KRW |
1,595.0000 KRW |
| 2020-11-02 |
1,799.7014 KRW |
1,198,595.2812 KAVA |
1,690.0000 KRW |
1,690.0000 KRW |
1,870.0000 KRW |
1,800.0000 KRW |
| 2020-11-01 |
1,656.4586 KRW |
217,697.4635 KAVA |
1,635.0000 KRW |
1,610.0000 KRW |
1,700.0000 KRW |
1,685.0000 KRW |
| 2020-10-31 |
1,700.2888 KRW |
319,711.2416 KAVA |
1,705.0000 KRW |
1,625.0000 KRW |
1,785.0000 KRW |
1,630.0000 KRW |
| 2020-10-30 |
1,658.4514 KRW |
631,074.2103 KAVA |
1,640.0000 KRW |
1,575.0000 KRW |
1,755.0000 KRW |
1,710.0000 KRW |
| 2020-10-29 |
1,681.1204 KRW |
493,451.9331 KAVA |
1,790.0000 KRW |
1,615.0000 KRW |
1,800.0000 KRW |
1,645.0000 KRW |
| 2020-10-28 |
1,830.0271 KRW |
416,551.0627 KAVA |
1,920.0000 KRW |
1,740.0000 KRW |
1,930.0000 KRW |
1,795.0000 KRW |
| 2020-10-27 |
1,938.5782 KRW |
303,735.6501 KAVA |
1,965.0000 KRW |
1,905.0000 KRW |
1,985.0000 KRW |
1,925.0000 KRW |
| 2020-10-26 |
2,027.4712 KRW |
427,745.9839 KAVA |
2,080.0000 KRW |
1,900.0000 KRW |
2,120.0000 KRW |
1,970.0000 KRW |
| 2020-10-25 |
2,110.4310 KRW |
263,777.4550 KAVA |
2,180.0000 KRW |
2,065.0000 KRW |
2,180.0000 KRW |
2,080.0000 KRW |
| 2020-10-24 |
2,148.3430 KRW |
302,015.5195 KAVA |
2,165.0000 KRW |
2,115.0000 KRW |
2,195.0000 KRW |
2,170.0000 KRW |
| 2020-10-23 |
2,213.3038 KRW |
360,868.4553 KAVA |
2,210.0000 KRW |
2,125.0000 KRW |
2,295.0000 KRW |
2,160.0000 KRW |
| 2020-10-22 |
2,207.8749 KRW |
474,204.8846 KAVA |
2,090.0000 KRW |
2,090.0000 KRW |
2,290.0000 KRW |
2,215.0000 KRW |
| 2020-10-21 |
2,091.0371 KRW |
504,609.9752 KAVA |
2,075.0000 KRW |
2,035.0000 KRW |
2,170.0000 KRW |
2,100.0000 KRW |
| 2020-10-20 |
2,123.3068 KRW |
490,015.2332 KAVA |
2,235.0000 KRW |
2,045.0000 KRW |
2,250.0000 KRW |
2,065.0000 KRW |
| 2020-10-19 |
2,263.7153 KRW |
425,017.8248 KAVA |
2,355.0000 KRW |
2,205.0000 KRW |
2,370.0000 KRW |
2,230.0000 KRW |
| 2020-10-18 |
2,361.4741 KRW |
236,191.7657 KAVA |
2,360.0000 KRW |
2,320.0000 KRW |
2,445.0000 KRW |
2,355.0000 KRW |
| 2020-10-17 |
2,359.9848 KRW |
145,701.1644 KAVA |
2,395.0000 KRW |
2,310.0000 KRW |
2,410.0000 KRW |
2,360.0000 KRW |
| 2020-10-16 |
2,431.0670 KRW |
792,922.9088 KAVA |
2,595.0000 KRW |
2,335.0000 KRW |
2,620.0000 KRW |
2,380.0000 KRW |
| 2020-10-15 |
2,742.5252 KRW |
2,010,873.6367 KAVA |
2,735.0000 KRW |
2,540.0000 KRW |
3,000.0000 KRW |
2,600.0000 KRW |
| 2020-10-14 |
2,707.9921 KRW |
1,235,594.2827 KAVA |
2,635.0000 KRW |
2,605.0000 KRW |
2,825.0000 KRW |
2,740.0000 KRW |
| 2020-10-13 |
2,709.6161 KRW |
508,561.7678 KAVA |
2,715.0000 KRW |
2,600.0000 KRW |
2,845.0000 KRW |
2,635.0000 KRW |
| 2020-10-12 |
2,806.5483 KRW |
760,806.3035 KAVA |
2,890.0000 KRW |
2,670.0000 KRW |
2,945.0000 KRW |
2,720.0000 KRW |
| 2020-10-11 |
2,753.3284 KRW |
1,315,122.6001 KAVA |
2,560.0000 KRW |
2,440.0000 KRW |
3,000.0000 KRW |
2,855.0000 KRW |
| 2020-10-10 |
2,568.5703 KRW |
503,093.6173 KAVA |
2,500.0000 KRW |
2,490.0000 KRW |
2,665.0000 KRW |
2,590.0000 KRW |
| 2020-10-09 |
2,375.2092 KRW |
557,965.3558 KAVA |
2,310.0000 KRW |
2,220.0000 KRW |
2,520.0000 KRW |
2,500.0000 KRW |
| 2020-10-08 |
2,203.4158 KRW |
698,168.5781 KAVA |
2,195.0000 KRW |
2,080.0000 KRW |
2,370.0000 KRW |
2,280.0000 KRW |
| 2020-10-07 |
2,098.2214 KRW |
710,945.1923 KAVA |
2,170.0000 KRW |
2,020.0000 KRW |
2,210.0000 KRW |
2,190.0000 KRW |