Identifier on Bithumb: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
111.1747 KRW |
558,140.5428 KAVA |
112.0000 KRW |
109.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-12-23 |
112.4889 KRW |
89,416.3274 KAVA |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-12-22 |
119.1146 KRW |
173,302.2887 KAVA |
119.0000 KRW |
114.0000 KRW |
120.0000 KRW |
115.0000 KRW |
| 2025-12-21 |
114.5645 KRW |
133,331.3405 KAVA |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-12-20 |
118.8969 KRW |
39,779.6160 KAVA |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-12-19 |
116.4829 KRW |
150,936.8089 KAVA |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-18 |
110.9206 KRW |
449,209.1263 KAVA |
115.0000 KRW |
106.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2025-12-17 |
125.0786 KRW |
144,435.1596 KAVA |
125.0000 KRW |
119.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2025-12-16 |
130.4238 KRW |
46,621.5452 KAVA |
128.0000 KRW |
128.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-12-15 |
125.8933 KRW |
282,055.7646 KAVA |
129.0000 KRW |
124.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2025-12-14 |
134.0144 KRW |
564,861.6530 KAVA |
136.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2025-12-13 |
141.8173 KRW |
128,642.5967 KAVA |
142.0000 KRW |
141.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-12-12 |
144.0453 KRW |
172,604.1967 KAVA |
146.0000 KRW |
141.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2025-12-11 |
153.7871 KRW |
46,323.4439 KAVA |
153.0000 KRW |
152.0000 KRW |
156.0000 KRW |
154.0000 KRW |
| 2025-12-10 |
165.4688 KRW |
233,065.0530 KAVA |
165.0000 KRW |
162.0000 KRW |
172.0000 KRW |
162.0000 KRW |
| 2025-12-09 |
163.4763 KRW |
397,796.0062 KAVA |
159.0000 KRW |
158.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2025-12-08 |
155.4303 KRW |
231,222.0725 KAVA |
157.0000 KRW |
152.0000 KRW |
166.0000 KRW |
153.0000 KRW |
| 2025-12-07 |
160.0197 KRW |
222,324.5132 KAVA |
158.0000 KRW |
156.0000 KRW |
163.0000 KRW |
156.0000 KRW |
| 2025-12-06 |
166.8623 KRW |
75,452.8155 KAVA |
170.0000 KRW |
165.0000 KRW |
170.0000 KRW |
165.0000 KRW |
| 2025-12-05 |
168.4776 KRW |
168,619.4726 KAVA |
170.0000 KRW |
165.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2025-12-04 |
174.2800 KRW |
26,118.9229 KAVA |
176.0000 KRW |
171.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2025-12-03 |
177.0763 KRW |
47,577.4792 KAVA |
176.0000 KRW |
175.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2025-12-02 |
182.5354 KRW |
94,174.5266 KAVA |
178.0000 KRW |
178.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2025-12-01 |
170.3708 KRW |
11,200.2054 KAVA |
173.0000 KRW |
169.0000 KRW |
173.0000 KRW |
171.0000 KRW |
| 2025-11-30 |
187.4380 KRW |
1,248.9737 KAVA |
188.0000 KRW |
187.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2025-11-29 |
190.0858 KRW |
24,864.6620 KAVA |
191.0000 KRW |
190.0000 KRW |
191.0000 KRW |
190.0000 KRW |
| 2025-11-28 |
188.9747 KRW |
145,914.9628 KAVA |
190.0000 KRW |
185.0000 KRW |
190.0000 KRW |
189.0000 KRW |
| 2025-11-27 |
191.5191 KRW |
74,756.7799 KAVA |
190.0000 KRW |
188.0000 KRW |
194.0000 KRW |
191.0000 KRW |
| 2025-11-26 |
181.7272 KRW |
106,254.6581 KAVA |
181.0000 KRW |
179.0000 KRW |
184.0000 KRW |
184.0000 KRW |
| 2025-11-25 |
181.4526 KRW |
111,800.8458 KAVA |
179.0000 KRW |
179.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2025-11-24 |
179.3366 KRW |
39,453.3096 KAVA |
176.0000 KRW |
174.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2025-11-23 |
173.5684 KRW |
52,720.0864 KAVA |
173.0000 KRW |
173.0000 KRW |
176.0000 KRW |
176.0000 KRW |
| 2025-11-22 |
168.3317 KRW |
109,173.3171 KAVA |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
170.0000 KRW |
| 2025-11-21 |
174.8133 KRW |
99,136.4002 KAVA |
172.0000 KRW |
171.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2025-11-20 |
185.8568 KRW |
447,739.2512 KAVA |
190.0000 KRW |
180.0000 KRW |
191.0000 KRW |
182.0000 KRW |
| 2025-11-19 |
184.5197 KRW |
459,114.7541 KAVA |
190.0000 KRW |
179.0000 KRW |
192.0000 KRW |
186.0000 KRW |
| 2025-11-18 |
190.8920 KRW |
130,016.3373 KAVA |
187.0000 KRW |
187.0000 KRW |
195.0000 KRW |
194.0000 KRW |
| 2025-11-17 |
193.5384 KRW |
443,431.5391 KAVA |
195.0000 KRW |
190.0000 KRW |
200.0000 KRW |
190.0000 KRW |
| 2025-11-16 |
196.0979 KRW |
482,573.6778 KAVA |
200.0000 KRW |
191.0000 KRW |
209.0000 KRW |
195.0000 KRW |
| 2025-11-15 |
209.4775 KRW |
410,983.4704 KAVA |
208.0000 KRW |
207.0000 KRW |
214.0000 KRW |
209.0000 KRW |
| 2025-11-14 |
221.5520 KRW |
505,729.6820 KAVA |
221.0000 KRW |
218.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2025-11-13 |
242.2945 KRW |
11,286,856.4733 KAVA |
222.0000 KRW |
222.0000 KRW |
268.0000 KRW |
231.0000 KRW |
| 2025-11-12 |
212.8591 KRW |
628,118.1329 KAVA |
222.0000 KRW |
210.0000 KRW |
222.0000 KRW |
218.0000 KRW |
| 2025-11-11 |
222.5952 KRW |
246,346.9255 KAVA |
226.0000 KRW |
220.0000 KRW |
227.0000 KRW |
221.0000 KRW |
| 2025-11-10 |
241.1567 KRW |
1,313,777.8331 KAVA |
240.0000 KRW |
237.0000 KRW |
248.0000 KRW |
243.0000 KRW |
| 2025-11-09 |
239.9029 KRW |
968,744.2961 KAVA |
239.0000 KRW |
232.0000 KRW |
259.0000 KRW |
239.0000 KRW |
| 2025-11-08 |
211.2294 KRW |
3,844,549.2902 KAVA |
218.0000 KRW |
191.0000 KRW |
238.0000 KRW |
203.0000 KRW |
| 2025-11-07 |
189.7496 KRW |
1,214,884.5923 KAVA |
179.0000 KRW |
179.0000 KRW |
197.0000 KRW |
194.0000 KRW |
| 2025-11-06 |
166.4052 KRW |
46,252.6512 KAVA |
166.0000 KRW |
163.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2025-11-05 |
170.1749 KRW |
102,434.0519 KAVA |
167.0000 KRW |
167.0000 KRW |
172.0000 KRW |
171.0000 KRW |