Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-29 |
528.8619 KRW |
1,753,131.9484 KAVA |
537.0000 KRW |
518.0000 KRW |
537.0000 KRW |
528.0000 KRW |
| 2025-08-28 |
528.4821 KRW |
3,007,849.2899 KAVA |
514.0000 KRW |
512.0000 KRW |
544.0000 KRW |
537.0000 KRW |
| 2025-08-27 |
514.1249 KRW |
903,644.9824 KAVA |
520.0000 KRW |
511.0000 KRW |
521.0000 KRW |
513.0000 KRW |
| 2025-08-26 |
518.3016 KRW |
1,388,977.3806 KAVA |
521.0000 KRW |
513.0000 KRW |
524.0000 KRW |
519.0000 KRW |
| 2025-08-25 |
524.0986 KRW |
5,209,615.8984 KAVA |
513.0000 KRW |
510.0000 KRW |
532.0000 KRW |
523.0000 KRW |
| 2025-08-24 |
515.7357 KRW |
1,235,149.0224 KAVA |
522.0000 KRW |
510.0000 KRW |
525.0000 KRW |
516.0000 KRW |
| 2025-08-23 |
526.1856 KRW |
1,597,549.2110 KAVA |
532.0000 KRW |
521.0000 KRW |
534.0000 KRW |
525.0000 KRW |
| 2025-08-22 |
525.6959 KRW |
1,746,150.7187 KAVA |
522.0000 KRW |
515.0000 KRW |
536.0000 KRW |
533.0000 KRW |
| 2025-08-21 |
519.2412 KRW |
979,141.6131 KAVA |
523.0000 KRW |
514.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2025-08-20 |
523.7132 KRW |
1,083,336.5515 KAVA |
520.0000 KRW |
519.0000 KRW |
528.0000 KRW |
523.0000 KRW |
| 2025-08-19 |
524.9251 KRW |
1,427,607.6293 KAVA |
527.0000 KRW |
520.0000 KRW |
530.0000 KRW |
522.0000 KRW |
| 2025-08-18 |
529.6190 KRW |
3,455,829.0076 KAVA |
531.0000 KRW |
522.0000 KRW |
537.0000 KRW |
533.0000 KRW |
| 2025-08-17 |
530.4790 KRW |
1,664,209.4703 KAVA |
529.0000 KRW |
522.0000 KRW |
540.0000 KRW |
530.0000 KRW |
| 2025-08-16 |
528.5918 KRW |
2,150,663.8802 KAVA |
527.0000 KRW |
522.0000 KRW |
536.0000 KRW |
531.0000 KRW |
| 2025-08-15 |
511.2795 KRW |
6,362,070.7548 KAVA |
497.0000 KRW |
483.6000 KRW |
532.0000 KRW |
525.0000 KRW |
| 2025-08-14 |
513.5352 KRW |
6,227,122.4691 KAVA |
535.0000 KRW |
497.0000 KRW |
536.0000 KRW |
504.0000 KRW |
| 2025-08-13 |
539.5202 KRW |
3,205,889.4643 KAVA |
536.0000 KRW |
522.0000 KRW |
547.0000 KRW |
528.0000 KRW |
| 2025-08-12 |
524.0247 KRW |
2,676,392.6334 KAVA |
517.0000 KRW |
516.0000 KRW |
537.0000 KRW |
536.0000 KRW |
| 2025-08-11 |
523.0233 KRW |
8,158,749.0950 KAVA |
539.0000 KRW |
506.3000 KRW |
545.0000 KRW |
523.0000 KRW |
| 2025-08-10 |
542.6411 KRW |
3,171,415.4429 KAVA |
548.0000 KRW |
532.0000 KRW |
555.0000 KRW |
537.0000 KRW |
| 2025-08-09 |
544.5602 KRW |
3,255,440.3589 KAVA |
542.0000 KRW |
540.0000 KRW |
548.0000 KRW |
547.0000 KRW |
| 2025-08-08 |
541.2188 KRW |
1,900,449.3488 KAVA |
546.0000 KRW |
535.0000 KRW |
552.0000 KRW |
541.0000 KRW |
| 2025-08-07 |
541.3856 KRW |
620,710.0418 KAVA |
538.0000 KRW |
537.0000 KRW |
547.0000 KRW |
544.0000 KRW |
| 2025-08-06 |
539.3733 KRW |
799,170.0305 KAVA |
544.0000 KRW |
535.0000 KRW |
545.0000 KRW |
539.0000 KRW |
| 2025-08-05 |
546.0734 KRW |
1,396,388.7515 KAVA |
551.0000 KRW |
538.0000 KRW |
553.0000 KRW |
543.0000 KRW |
| 2025-08-04 |
548.2223 KRW |
1,488,510.2688 KAVA |
547.0000 KRW |
542.0000 KRW |
553.0000 KRW |
553.0000 KRW |
| 2025-08-03 |
544.0141 KRW |
1,389,722.1398 KAVA |
539.0000 KRW |
534.0000 KRW |
550.0000 KRW |
546.0000 KRW |
| 2025-08-02 |
534.8525 KRW |
1,660,768.4779 KAVA |
534.0000 KRW |
525.0000 KRW |
543.0000 KRW |
538.0000 KRW |
| 2025-08-01 |
532.0951 KRW |
4,414,047.6914 KAVA |
530.0000 KRW |
524.0000 KRW |
538.0000 KRW |
534.0000 KRW |
| 2025-07-31 |
538.2553 KRW |
1,587,169.3263 KAVA |
541.0000 KRW |
530.0000 KRW |
546.0000 KRW |
532.0000 KRW |
| 2025-07-30 |
531.5133 KRW |
2,068,548.0849 KAVA |
540.0000 KRW |
526.0000 KRW |
540.0000 KRW |
536.0000 KRW |
| 2025-07-29 |
539.5999 KRW |
1,857,580.5999 KAVA |
540.5000 KRW |
535.1000 KRW |
545.0000 KRW |
538.0000 KRW |
| 2025-07-28 |
546.9303 KRW |
3,636,150.2344 KAVA |
550.0000 KRW |
535.0000 KRW |
552.6000 KRW |
539.5000 KRW |