Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
2,312.6231 KRW |
13,068,066.2579 KAVA |
2,305.0000 KRW |
2,240.0000 KRW |
2,390.0000 KRW |
2,250.0000 KRW |
| 2023-05-20 |
2,336.3218 KRW |
8,515,863.2170 KAVA |
2,405.0000 KRW |
2,285.0000 KRW |
2,405.0000 KRW |
2,305.0000 KRW |
| 2023-05-19 |
2,324.9526 KRW |
30,707,966.1500 KAVA |
2,280.0000 KRW |
2,180.0000 KRW |
2,465.0000 KRW |
2,370.0000 KRW |
| 2023-05-18 |
2,343.9646 KRW |
10,542,832.5751 KAVA |
2,410.0000 KRW |
2,250.0000 KRW |
2,470.0000 KRW |
2,290.0000 KRW |
| 2023-05-17 |
2,486.7121 KRW |
23,281,141.2470 KAVA |
2,535.0000 KRW |
2,355.0000 KRW |
2,675.0000 KRW |
2,405.0000 KRW |
| 2023-05-16 |
2,538.0953 KRW |
13,924,795.3258 KAVA |
2,675.0000 KRW |
2,430.0000 KRW |
2,710.0000 KRW |
2,520.0000 KRW |
| 2023-05-15 |
2,678.7664 KRW |
19,355,197.3846 KAVA |
2,705.0000 KRW |
2,445.0000 KRW |
2,835.0000 KRW |
2,625.0000 KRW |
| 2023-05-14 |
2,853.8218 KRW |
23,358,015.0010 KAVA |
2,855.0000 KRW |
2,745.0000 KRW |
2,930.0000 KRW |
2,820.0000 KRW |
| 2023-05-13 |
2,813.7875 KRW |
39,190,424.6562 KAVA |
2,785.0000 KRW |
2,675.0000 KRW |
2,945.0000 KRW |
2,855.0000 KRW |
| 2023-05-12 |
2,591.3693 KRW |
54,920,359.8792 KAVA |
2,670.0000 KRW |
2,280.0000 KRW |
2,795.0000 KRW |
2,760.0000 KRW |
| 2023-05-11 |
2,572.2557 KRW |
53,683,567.0971 KAVA |
2,470.0000 KRW |
2,385.0000 KRW |
2,785.0000 KRW |
2,650.0000 KRW |
| 2023-05-10 |
2,477.8488 KRW |
108,351,815.1288 KAVA |
2,240.0000 KRW |
2,080.0000 KRW |
2,835.0000 KRW |
2,380.0000 KRW |
| 2023-05-09 |
2,506.0349 KRW |
96,327,295.8515 KAVA |
2,510.0000 KRW |
2,165.0000 KRW |
2,865.0000 KRW |
2,265.0000 KRW |
| 2023-05-08 |
2,259.4055 KRW |
128,910,813.3744 KAVA |
1,770.0000 KRW |
1,750.0000 KRW |
2,535.0000 KRW |
2,425.0000 KRW |
| 2023-05-07 |
1,826.8097 KRW |
157,155,586.4278 KAVA |
1,385.0000 KRW |
1,360.0000 KRW |
2,265.0000 KRW |
1,800.0000 KRW |
| 2023-05-06 |
1,456.5958 KRW |
20,663,975.0393 KAVA |
1,580.0000 KRW |
1,355.0000 KRW |
1,595.0000 KRW |
1,400.0000 KRW |
| 2023-05-05 |
1,764.4750 KRW |
28,630,897.6649 KAVA |
1,860.0000 KRW |
1,560.0000 KRW |
1,930.0000 KRW |
1,565.0000 KRW |
| 2023-05-04 |
1,962.2676 KRW |
100,434,429.9638 KAVA |
1,980.0000 KRW |
1,765.0000 KRW |
2,205.0000 KRW |
1,880.0000 KRW |
| 2023-05-03 |
1,761.2972 KRW |
132,929,254.4077 KAVA |
1,305.0000 KRW |
1,290.0000 KRW |
2,020.0000 KRW |
1,900.0000 KRW |
| 2023-05-02 |
1,408.2811 KRW |
18,209,130.6636 KAVA |
1,275.0000 KRW |
1,235.0000 KRW |
1,530.0000 KRW |
1,300.0000 KRW |
| 2023-05-01 |
1,292.8183 KRW |
459,361.1255 KAVA |
1,325.0000 KRW |
1,275.0000 KRW |
1,330.0000 KRW |
1,280.0000 KRW |
| 2023-04-30 |
1,330.7841 KRW |
334,867.2618 KAVA |
1,355.0000 KRW |
1,315.0000 KRW |
1,355.0000 KRW |
1,325.0000 KRW |
| 2023-04-29 |
1,346.0155 KRW |
241,309.4204 KAVA |
1,345.0000 KRW |
1,335.0000 KRW |
1,355.0000 KRW |
1,355.0000 KRW |
| 2023-04-28 |
1,355.6503 KRW |
336,140.2621 KAVA |
1,370.0000 KRW |
1,335.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2023-04-27 |
1,365.6660 KRW |
1,183,762.3303 KAVA |
1,365.0000 KRW |
1,325.0000 KRW |
1,410.0000 KRW |
1,365.0000 KRW |
| 2023-04-26 |
1,346.7885 KRW |
1,035,579.5960 KAVA |
1,340.0000 KRW |
1,300.0000 KRW |
1,430.0000 KRW |
1,360.0000 KRW |
| 2023-04-25 |
1,322.2148 KRW |
736,593.8586 KAVA |
1,365.0000 KRW |
1,290.0000 KRW |
1,370.0000 KRW |
1,330.0000 KRW |
| 2023-04-24 |
1,412.1480 KRW |
3,952,202.8871 KAVA |
1,370.0000 KRW |
1,330.0000 KRW |
1,475.0000 KRW |
1,380.0000 KRW |
| 2023-04-23 |
1,387.7579 KRW |
214,822.2661 KAVA |
1,405.0000 KRW |
1,360.0000 KRW |
1,415.0000 KRW |
1,370.0000 KRW |
| 2023-04-22 |
1,386.7558 KRW |
248,964.3312 KAVA |
1,410.0000 KRW |
1,375.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2023-04-21 |
1,416.6638 KRW |
333,326.4725 KAVA |
1,435.0000 KRW |
1,385.0000 KRW |
1,445.0000 KRW |
1,400.0000 KRW |
| 2023-04-20 |
1,443.6880 KRW |
393,360.1625 KAVA |
1,460.0000 KRW |
1,400.0000 KRW |
1,470.0000 KRW |
1,425.0000 KRW |
| 2023-04-19 |
1,503.9875 KRW |
1,815,002.5787 KAVA |
1,510.0000 KRW |
1,450.0000 KRW |
1,545.0000 KRW |
1,460.0000 KRW |
| 2023-04-18 |
1,507.4573 KRW |
415,271.1803 KAVA |
1,505.0000 KRW |
1,495.0000 KRW |
1,515.0000 KRW |
1,515.0000 KRW |
| 2023-04-17 |
1,511.7408 KRW |
685,355.7052 KAVA |
1,525.0000 KRW |
1,490.0000 KRW |
1,530.0000 KRW |
1,505.0000 KRW |
| 2023-04-16 |
1,517.6903 KRW |
265,266.1988 KAVA |
1,520.0000 KRW |
1,510.0000 KRW |
1,525.0000 KRW |
1,525.0000 KRW |
| 2023-04-15 |
1,520.6084 KRW |
528,119.6643 KAVA |
1,520.0000 KRW |
1,510.0000 KRW |
1,540.0000 KRW |
1,520.0000 KRW |
| 2023-04-14 |
1,517.0899 KRW |
871,717.7612 KAVA |
1,515.0000 KRW |
1,505.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2023-04-13 |
1,518.8848 KRW |
2,677,172.0820 KAVA |
1,505.0000 KRW |
1,490.0000 KRW |
1,560.0000 KRW |
1,510.0000 KRW |
| 2023-04-12 |
1,508.7807 KRW |
902,286.9022 KAVA |
1,540.0000 KRW |
1,485.0000 KRW |
1,545.0000 KRW |
1,500.0000 KRW |
| 2023-04-11 |
1,550.3318 KRW |
1,708,051.5133 KAVA |
1,535.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,550.0000 KRW |
| 2023-04-10 |
1,563.1994 KRW |
4,410,632.9564 KAVA |
1,540.0000 KRW |
1,490.0000 KRW |
1,610.0000 KRW |
1,535.0000 KRW |
| 2023-04-09 |
1,532.2193 KRW |
356,052.3472 KAVA |
1,540.0000 KRW |
1,525.0000 KRW |
1,550.0000 KRW |
1,545.0000 KRW |
| 2023-04-08 |
1,536.2362 KRW |
361,217.9471 KAVA |
1,540.0000 KRW |
1,530.0000 KRW |
1,545.0000 KRW |
1,540.0000 KRW |
| 2023-04-07 |
1,547.2374 KRW |
1,774,652.6008 KAVA |
1,545.0000 KRW |
1,530.0000 KRW |
1,570.0000 KRW |
1,540.0000 KRW |
| 2023-04-06 |
1,552.2171 KRW |
2,439,462.9606 KAVA |
1,540.0000 KRW |
1,525.0000 KRW |
1,610.0000 KRW |
1,545.0000 KRW |
| 2023-04-05 |
1,590.2355 KRW |
5,089,613.6594 KAVA |
1,545.0000 KRW |
1,520.0000 KRW |
1,685.0000 KRW |
1,540.0000 KRW |
| 2023-04-04 |
1,538.7158 KRW |
517,204.2972 KAVA |
1,535.0000 KRW |
1,520.0000 KRW |
1,565.0000 KRW |
1,545.0000 KRW |
| 2023-04-03 |
1,521.9095 KRW |
434,724.1519 KAVA |
1,545.0000 KRW |
1,510.0000 KRW |
1,545.0000 KRW |
1,520.0000 KRW |
| 2023-04-02 |
1,551.0016 KRW |
1,143,600.9599 KAVA |
1,565.0000 KRW |
1,525.0000 KRW |
1,580.0000 KRW |
1,545.0000 KRW |