Crypto exchange UpBit

Market Kava (KAVA) / KRW

Identifier on UpBit: KRW-KAVA
Date Price Volume Open Low High Close
2023-09-11 845.0573 KRW 5,706,691.1478 KAVA 881.0000 KRW 820.0000 KRW 881.0000 KRW 826.0000 KRW
2023-09-10 889.3653 KRW 3,865,983.2271 KAVA 917.0000 KRW 866.0000 KRW 918.0000 KRW 880.0000 KRW
2023-09-09 913.3144 KRW 2,054,663.2521 KAVA 910.0000 KRW 905.0000 KRW 921.0000 KRW 916.0000 KRW
2023-09-08 904.6195 KRW 2,776,836.6469 KAVA 914.0000 KRW 891.0000 KRW 916.0000 KRW 908.0000 KRW
2023-09-07 916.9056 KRW 6,764,205.5917 KAVA 895.0000 KRW 889.0000 KRW 937.0000 KRW 912.0000 KRW
2023-09-06 899.5267 KRW 3,872,816.8942 KAVA 894.0000 KRW 880.0000 KRW 914.0000 KRW 895.0000 KRW
2023-09-05 888.2610 KRW 5,792,748.2909 KAVA 880.0000 KRW 875.0000 KRW 909.0000 KRW 893.0000 KRW
2023-09-04 872.6962 KRW 4,791,698.8714 KAVA 874.0000 KRW 857.0000 KRW 887.0000 KRW 879.0000 KRW
2023-09-03 879.6141 KRW 3,885,603.3065 KAVA 888.0000 KRW 870.0000 KRW 890.0000 KRW 874.0000 KRW
2023-09-02 893.9182 KRW 6,419,474.2184 KAVA 903.0000 KRW 878.0000 KRW 918.0000 KRW 885.0000 KRW
2023-09-01 905.8679 KRW 6,987,851.8775 KAVA 900.0000 KRW 884.0000 KRW 935.0000 KRW 909.0000 KRW
2023-08-31 921.3394 KRW 5,061,895.6310 KAVA 949.0000 KRW 891.0000 KRW 949.0000 KRW 902.0000 KRW
2023-08-30 951.3905 KRW 3,778,740.1670 KAVA 962.0000 KRW 943.0000 KRW 964.0000 KRW 948.0000 KRW
2023-08-29 941.1062 KRW 14,106,716.8337 KAVA 936.0000 KRW 914.0000 KRW 972.0000 KRW 966.0000 KRW
2023-08-28 919.6000 KRW 8,122,031.7444 KAVA 924.0000 KRW 897.0000 KRW 948.0000 KRW 929.0000 KRW
2023-08-27 925.2704 KRW 1,625,323.2957 KAVA 929.0000 KRW 920.0000 KRW 931.0000 KRW 925.0000 KRW
2023-08-26 931.3682 KRW 1,616,308.6975 KAVA 931.0000 KRW 922.0000 KRW 940.0000 KRW 930.0000 KRW
2023-08-25 927.2309 KRW 3,890,310.7153 KAVA 948.0000 KRW 916.0000 KRW 951.0000 KRW 925.0000 KRW
2023-08-24 951.1132 KRW 5,091,825.0027 KAVA 953.0000 KRW 939.0000 KRW 964.0000 KRW 956.0000 KRW
2023-08-23 948.0837 KRW 7,474,878.5748 KAVA 942.0000 KRW 933.0000 KRW 962.0000 KRW 953.0000 KRW
2023-08-22 949.9312 KRW 13,469,008.9439 KAVA 956.0000 KRW 904.0000 KRW 976.0000 KRW 940.0000 KRW
2023-08-21 981.8945 KRW 19,924,645.2583 KAVA 976.0000 KRW 940.0000 KRW 1,010.0000 KRW 955.0000 KRW
2023-08-20 973.1863 KRW 7,026,551.1606 KAVA 976.0000 KRW 958.0000 KRW 985.0000 KRW 972.0000 KRW
2023-08-19 966.5936 KRW 13,803,353.8931 KAVA 970.0000 KRW 946.0000 KRW 985.0000 KRW 968.0000 KRW
2023-08-18 960.1441 KRW 45,044,543.5554 KAVA 915.0000 KRW 913.0000 KRW 999.0000 KRW 953.0000 KRW
2023-08-17 995.7516 KRW 15,714,869.8849 KAVA 987.0000 KRW 894.0000 KRW 1,050.0000 KRW 916.0000 KRW
2023-08-16 1,019.5286 KRW 9,581,207.1524 KAVA 1,070.0000 KRW 972.0000 KRW 1,075.0000 KRW 984.0000 KRW
2023-08-15 1,090.9902 KRW 4,097,695.3905 KAVA 1,110.0000 KRW 1,060.0000 KRW 1,115.0000 KRW 1,065.0000 KRW
2023-08-14 1,107.6414 KRW 2,198,551.8729 KAVA 1,105.0000 KRW 1,095.0000 KRW 1,125.0000 KRW 1,110.0000 KRW
2023-08-13 1,120.2049 KRW 2,986,684.8552 KAVA 1,115.0000 KRW 1,110.0000 KRW 1,135.0000 KRW 1,110.0000 KRW
2023-08-12 1,114.8586 KRW 3,261,111.5659 KAVA 1,105.0000 KRW 1,100.0000 KRW 1,130.0000 KRW 1,120.0000 KRW
2023-08-11 1,100.5239 KRW 1,701,485.7461 KAVA 1,105.0000 KRW 1,095.0000 KRW 1,110.0000 KRW 1,100.0000 KRW
2023-08-10 1,101.3496 KRW 2,470,831.0494 KAVA 1,100.0000 KRW 1,095.0000 KRW 1,110.0000 KRW 1,105.0000 KRW
2023-08-09 1,101.2688 KRW 2,283,686.1549 KAVA 1,105.0000 KRW 1,090.0000 KRW 1,110.0000 KRW 1,100.0000 KRW
2023-08-08 1,097.1543 KRW 2,155,377.6808 KAVA 1,095.0000 KRW 1,085.0000 KRW 1,110.0000 KRW 1,110.0000 KRW
2023-08-07 1,101.5561 KRW 2,992,870.3209 KAVA 1,110.0000 KRW 1,070.0000 KRW 1,120.0000 KRW 1,095.0000 KRW
2023-08-06 1,111.3419 KRW 2,150,258.5043 KAVA 1,105.0000 KRW 1,100.0000 KRW 1,120.0000 KRW 1,115.0000 KRW
2023-08-05 1,106.1329 KRW 3,095,672.2555 KAVA 1,120.0000 KRW 1,090.0000 KRW 1,125.0000 KRW 1,100.0000 KRW
2023-08-04 1,113.4672 KRW 4,372,873.0847 KAVA 1,125.0000 KRW 1,100.0000 KRW 1,130.0000 KRW 1,120.0000 KRW
2023-08-03 1,135.2743 KRW 4,600,072.6767 KAVA 1,135.0000 KRW 1,120.0000 KRW 1,155.0000 KRW 1,130.0000 KRW
2023-08-02 1,144.0288 KRW 9,849,861.2457 KAVA 1,135.0000 KRW 1,115.0000 KRW 1,180.0000 KRW 1,145.0000 KRW
2023-08-01 1,113.3790 KRW 3,735,284.0526 KAVA 1,130.0000 KRW 1,095.0000 KRW 1,135.0000 KRW 1,120.0000 KRW
2023-07-31 1,130.2048 KRW 3,230,481.1528 KAVA 1,125.0000 KRW 1,120.0000 KRW 1,140.0000 KRW 1,125.0000 KRW
2023-07-30 1,142.0546 KRW 6,699,726.0180 KAVA 1,155.0000 KRW 1,120.0000 KRW 1,160.0000 KRW 1,130.0000 KRW
2023-07-29 1,140.1721 KRW 4,906,152.3694 KAVA 1,150.0000 KRW 1,130.0000 KRW 1,155.0000 KRW 1,155.0000 KRW
2023-07-28 1,138.7673 KRW 6,745,594.8093 KAVA 1,160.0000 KRW 1,125.0000 KRW 1,160.0000 KRW 1,145.0000 KRW
2023-07-27 1,145.2481 KRW 7,067,114.4328 KAVA 1,135.0000 KRW 1,115.0000 KRW 1,170.0000 KRW 1,160.0000 KRW
2023-07-26 1,131.8741 KRW 12,334,703.5180 KAVA 1,110.0000 KRW 1,090.0000 KRW 1,170.0000 KRW 1,130.0000 KRW
2023-07-25 1,102.7537 KRW 5,268,242.4738 KAVA 1,115.0000 KRW 1,085.0000 KRW 1,125.0000 KRW 1,105.0000 KRW
2023-07-24 1,140.7000 KRW 6,622,452.9840 KAVA 1,170.0000 KRW 1,115.0000 KRW 1,175.0000 KRW 1,125.0000 KRW