Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
547.8132 KRW |
689,365.9099 KAVA |
547.2000 KRW |
541.9000 KRW |
557.2000 KRW |
555.8000 KRW |
| 2025-07-09 |
544.5834 KRW |
745,018.7535 KAVA |
544.1000 KRW |
539.9000 KRW |
548.8000 KRW |
546.7000 KRW |
| 2025-07-08 |
542.7640 KRW |
640,617.9891 KAVA |
537.6000 KRW |
535.2000 KRW |
549.1000 KRW |
541.6000 KRW |
| 2025-07-07 |
537.6200 KRW |
414,290.7676 KAVA |
537.2000 KRW |
530.0000 KRW |
542.9000 KRW |
537.2000 KRW |
| 2025-07-06 |
539.0272 KRW |
436,123.9003 KAVA |
534.8000 KRW |
534.0000 KRW |
544.4000 KRW |
537.8000 KRW |
| 2025-07-05 |
537.6877 KRW |
482,700.6134 KAVA |
537.8000 KRW |
531.4000 KRW |
545.3000 KRW |
534.2000 KRW |
| 2025-07-04 |
536.8921 KRW |
1,719,365.8789 KAVA |
552.2000 KRW |
522.1000 KRW |
556.4000 KRW |
540.1000 KRW |
| 2025-07-03 |
556.7248 KRW |
823,012.1898 KAVA |
555.5000 KRW |
550.0000 KRW |
562.5000 KRW |
551.2000 KRW |
| 2025-07-02 |
547.7547 KRW |
1,280,975.6246 KAVA |
543.4000 KRW |
540.7000 KRW |
558.0000 KRW |
553.4000 KRW |
| 2025-07-01 |
539.9229 KRW |
863,709.2931 KAVA |
544.0000 KRW |
534.5000 KRW |
546.7000 KRW |
543.9000 KRW |
| 2025-06-30 |
551.0282 KRW |
550,547.7842 KAVA |
557.8000 KRW |
541.3000 KRW |
560.0000 KRW |
548.4000 KRW |
| 2025-06-29 |
551.4250 KRW |
478,350.3795 KAVA |
555.7000 KRW |
549.0000 KRW |
558.0000 KRW |
550.2000 KRW |
| 2025-06-28 |
547.3482 KRW |
585,821.5991 KAVA |
554.9000 KRW |
535.6000 KRW |
555.2000 KRW |
552.1000 KRW |
| 2025-06-27 |
553.0004 KRW |
300,188.0367 KAVA |
552.5000 KRW |
547.6000 KRW |
560.2000 KRW |
552.6000 KRW |
| 2025-06-26 |
556.8927 KRW |
661,607.9351 KAVA |
558.3000 KRW |
548.2000 KRW |
565.5000 KRW |
553.0000 KRW |
| 2025-06-25 |
567.7708 KRW |
609,339.5995 KAVA |
572.4000 KRW |
559.1000 KRW |
578.7000 KRW |
559.1000 KRW |
| 2025-06-24 |
585.4021 KRW |
570,256.1842 KAVA |
590.2000 KRW |
578.0000 KRW |
592.6000 KRW |
581.5000 KRW |
| 2025-06-23 |
573.1678 KRW |
626,037.5087 KAVA |
566.8000 KRW |
565.5000 KRW |
585.2000 KRW |
585.0000 KRW |
| 2025-06-22 |
566.1249 KRW |
930,979.8518 KAVA |
569.1000 KRW |
557.4000 KRW |
574.0000 KRW |
560.7000 KRW |
| 2025-06-21 |
567.3350 KRW |
481,681.8883 KAVA |
567.3000 KRW |
563.8000 KRW |
574.7000 KRW |
565.3000 KRW |
| 2025-06-20 |
562.7441 KRW |
623,134.4003 KAVA |
562.2000 KRW |
554.0000 KRW |
573.8000 KRW |
567.1000 KRW |
| 2025-06-19 |
569.1985 KRW |
440,675.9687 KAVA |
574.1000 KRW |
562.1000 KRW |
575.8000 KRW |
568.7000 KRW |
| 2025-06-18 |
577.4398 KRW |
186,563.5923 KAVA |
579.9000 KRW |
571.4000 KRW |
582.9000 KRW |
577.4000 KRW |
| 2025-06-17 |
590.9782 KRW |
677,298.5200 KAVA |
592.7000 KRW |
575.5000 KRW |
602.0000 KRW |
580.4000 KRW |
| 2025-06-16 |
592.8917 KRW |
777,190.8857 KAVA |
593.1000 KRW |
583.4000 KRW |
600.0000 KRW |
595.0000 KRW |
| 2025-06-15 |
589.2593 KRW |
329,706.4898 KAVA |
585.5000 KRW |
583.3000 KRW |
596.0000 KRW |
587.8000 KRW |
| 2025-06-14 |
583.1849 KRW |
437,218.9294 KAVA |
589.4000 KRW |
575.0000 KRW |
591.1000 KRW |
577.8000 KRW |
| 2025-06-13 |
583.2426 KRW |
4,892,525.1099 KAVA |
575.9000 KRW |
554.8000 KRW |
603.5000 KRW |
590.4000 KRW |
| 2025-06-12 |
576.3651 KRW |
1,219,404.6891 KAVA |
584.6000 KRW |
568.0000 KRW |
585.4000 KRW |
574.8000 KRW |
| 2025-06-11 |
605.0301 KRW |
1,637,649.2376 KAVA |
622.0000 KRW |
581.1000 KRW |
622.0000 KRW |
587.2000 KRW |
| 2025-06-10 |
634.7881 KRW |
1,515,888.1174 KAVA |
621.3000 KRW |
618.9000 KRW |
649.0000 KRW |
645.8000 KRW |
| 2025-06-09 |
619.0184 KRW |
1,183,034.6502 KAVA |
618.4000 KRW |
605.6000 KRW |
627.7000 KRW |
620.2000 KRW |
| 2025-06-08 |
615.5126 KRW |
657,443.4033 KAVA |
614.0000 KRW |
606.4000 KRW |
622.2000 KRW |
621.7000 KRW |
| 2025-06-07 |
608.3481 KRW |
627,379.7025 KAVA |
598.6000 KRW |
595.8000 KRW |
619.0000 KRW |
615.2000 KRW |
| 2025-06-06 |
586.1266 KRW |
701,385.9598 KAVA |
585.2000 KRW |
576.3000 KRW |
599.4000 KRW |
599.0000 KRW |
| 2025-06-05 |
595.7220 KRW |
1,232,794.7406 KAVA |
606.1000 KRW |
576.1000 KRW |
617.6000 KRW |
577.5000 KRW |
| 2025-06-04 |
608.4257 KRW |
3,369,695.3244 KAVA |
602.7000 KRW |
565.1000 KRW |
628.4000 KRW |
607.4000 KRW |
| 2025-06-03 |
602.8780 KRW |
1,157,069.7647 KAVA |
601.4000 KRW |
591.5000 KRW |
613.4000 KRW |
604.3000 KRW |
| 2025-06-02 |
590.8336 KRW |
1,515,100.4718 KAVA |
582.7000 KRW |
579.1000 KRW |
602.0000 KRW |
601.3000 KRW |
| 2025-06-01 |
589.5559 KRW |
2,337,677.8290 KAVA |
591.7000 KRW |
582.5000 KRW |
601.0000 KRW |
590.7000 KRW |
| 2025-05-31 |
588.1025 KRW |
19,345,428.6910 KAVA |
544.2000 KRW |
527.0000 KRW |
603.8000 KRW |
595.5000 KRW |
| 2025-05-30 |
565.7792 KRW |
2,098,609.9465 KAVA |
579.8000 KRW |
552.0000 KRW |
581.0000 KRW |
561.6000 KRW |
| 2025-05-29 |
590.5294 KRW |
1,091,580.5879 KAVA |
595.2000 KRW |
581.5000 KRW |
604.2000 KRW |
585.4000 KRW |
| 2025-05-28 |
603.9413 KRW |
2,759,493.3738 KAVA |
600.1000 KRW |
585.0000 KRW |
616.0000 KRW |
590.5000 KRW |
| 2025-05-27 |
594.3316 KRW |
1,738,956.0080 KAVA |
585.6000 KRW |
573.0000 KRW |
604.7000 KRW |
600.0000 KRW |
| 2025-05-26 |
584.7048 KRW |
1,132,098.3272 KAVA |
589.6000 KRW |
575.9000 KRW |
590.8000 KRW |
580.9000 KRW |
| 2025-05-25 |
578.4091 KRW |
2,121,758.3868 KAVA |
576.7000 KRW |
568.4000 KRW |
592.0000 KRW |
588.0000 KRW |
| 2025-05-24 |
577.4618 KRW |
1,001,895.0749 KAVA |
575.0000 KRW |
572.4000 KRW |
590.0000 KRW |
573.9000 KRW |
| 2025-05-23 |
598.2136 KRW |
3,052,049.6722 KAVA |
617.3000 KRW |
572.0000 KRW |
622.5000 KRW |
582.2000 KRW |
| 2025-05-22 |
607.1913 KRW |
1,600,166.9385 KAVA |
598.7000 KRW |
595.7000 KRW |
619.3000 KRW |
616.1000 KRW |