Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
338.8859 KRW |
1,773,963.5966 HIVE |
342.7000 KRW |
334.9000 KRW |
345.0000 KRW |
336.0000 KRW |
| 2025-04-21 |
345.9495 KRW |
7,262,086.0036 HIVE |
342.7000 KRW |
341.0000 KRW |
353.3000 KRW |
342.6000 KRW |
| 2025-04-20 |
345.1475 KRW |
6,187,872.0866 HIVE |
357.5000 KRW |
336.1000 KRW |
357.5000 KRW |
342.1000 KRW |
| 2025-04-19 |
352.6708 KRW |
5,976,553.2665 HIVE |
355.7000 KRW |
345.5000 KRW |
358.9000 KRW |
351.8000 KRW |
| 2025-04-18 |
348.1336 KRW |
11,176,304.9017 HIVE |
344.0000 KRW |
333.8000 KRW |
358.2000 KRW |
354.2000 KRW |
| 2025-04-17 |
337.5643 KRW |
15,013,052.4621 HIVE |
341.1000 KRW |
327.2000 KRW |
351.5000 KRW |
340.7000 KRW |
| 2025-04-16 |
324.1739 KRW |
13,514,144.4301 HIVE |
327.4000 KRW |
315.1000 KRW |
333.6000 KRW |
328.4000 KRW |
| 2025-04-15 |
327.5673 KRW |
7,175,400.7850 HIVE |
327.6000 KRW |
320.2000 KRW |
334.1000 KRW |
325.7000 KRW |
| 2025-04-14 |
325.5728 KRW |
7,448,521.0160 HIVE |
332.7000 KRW |
318.1000 KRW |
332.8000 KRW |
324.0000 KRW |
| 2025-04-13 |
345.2726 KRW |
32,477,937.3858 HIVE |
336.8000 KRW |
327.2000 KRW |
367.0000 KRW |
329.5000 KRW |
| 2025-04-12 |
335.2642 KRW |
30,426,473.4278 HIVE |
325.8000 KRW |
316.5000 KRW |
355.0000 KRW |
333.3000 KRW |
| 2025-04-11 |
320.1209 KRW |
10,037,105.6311 HIVE |
326.7000 KRW |
314.8000 KRW |
329.4000 KRW |
320.1000 KRW |
| 2025-04-10 |
333.9092 KRW |
52,500,307.4304 HIVE |
315.0000 KRW |
307.3000 KRW |
365.6000 KRW |
324.6000 KRW |
| 2025-04-09 |
302.8357 KRW |
20,538,323.4980 HIVE |
293.1000 KRW |
278.5000 KRW |
318.3000 KRW |
314.3000 KRW |
| 2025-04-08 |
301.6294 KRW |
11,883,642.8465 HIVE |
297.0000 KRW |
285.2000 KRW |
310.1000 KRW |
287.0000 KRW |
| 2025-04-07 |
287.0465 KRW |
10,609,743.9940 HIVE |
289.5000 KRW |
266.3000 KRW |
309.0000 KRW |
298.7000 KRW |
| 2025-04-06 |
315.1424 KRW |
8,453,483.1780 HIVE |
317.9000 KRW |
290.8000 KRW |
328.5000 KRW |
291.5000 KRW |
| 2025-04-05 |
320.3711 KRW |
3,800,886.8931 HIVE |
322.1000 KRW |
314.5000 KRW |
325.7000 KRW |
317.2000 KRW |
| 2025-04-04 |
319.1718 KRW |
5,081,288.6640 HIVE |
324.0000 KRW |
312.3000 KRW |
325.5000 KRW |
319.6000 KRW |
| 2025-04-03 |
324.6036 KRW |
3,924,347.8914 HIVE |
328.8000 KRW |
310.2000 KRW |
339.0000 KRW |
320.8000 KRW |
| 2025-04-02 |
342.9532 KRW |
4,597,424.3521 HIVE |
351.2000 KRW |
326.8000 KRW |
356.0000 KRW |
328.5000 KRW |
| 2025-04-01 |
352.2650 KRW |
3,810,961.4304 HIVE |
349.0000 KRW |
345.0000 KRW |
358.7000 KRW |
353.0000 KRW |
| 2025-03-31 |
355.2384 KRW |
25,103,567.7542 HIVE |
356.8000 KRW |
326.8000 KRW |
378.0000 KRW |
345.4000 KRW |
| 2025-03-30 |
366.9536 KRW |
12,846,162.0731 HIVE |
380.7000 KRW |
353.3000 KRW |
380.7000 KRW |
354.3000 KRW |
| 2025-03-29 |
371.1833 KRW |
50,208,947.9579 HIVE |
359.2000 KRW |
358.5000 KRW |
383.3000 KRW |
373.0000 KRW |
| 2025-03-28 |
372.4013 KRW |
38,778,949.9452 HIVE |
370.0000 KRW |
352.4000 KRW |
386.2000 KRW |
359.7000 KRW |
| 2025-03-27 |
370.1284 KRW |
10,166,909.2281 HIVE |
377.4000 KRW |
363.0000 KRW |
377.4000 KRW |
367.7000 KRW |
| 2025-03-26 |
376.1570 KRW |
25,754,338.7293 HIVE |
385.0000 KRW |
371.2000 KRW |
385.4000 KRW |
377.0000 KRW |
| 2025-03-25 |
403.6118 KRW |
256,526,018.8926 HIVE |
357.4000 KRW |
355.7000 KRW |
433.8000 KRW |
381.8000 KRW |
| 2025-03-24 |
349.5682 KRW |
4,464,979.9066 HIVE |
344.0000 KRW |
337.4000 KRW |
358.3000 KRW |
354.5000 KRW |
| 2025-03-23 |
346.4808 KRW |
2,701,010.6754 HIVE |
350.2000 KRW |
342.0000 KRW |
350.6000 KRW |
344.1000 KRW |
| 2025-03-22 |
348.6630 KRW |
2,977,305.9783 HIVE |
351.0000 KRW |
344.2000 KRW |
352.9000 KRW |
350.8000 KRW |
| 2025-03-21 |
355.3661 KRW |
4,452,046.7617 HIVE |
362.0000 KRW |
346.6000 KRW |
367.7000 KRW |
350.9000 KRW |
| 2025-03-20 |
361.4418 KRW |
2,475,044.6861 HIVE |
365.1000 KRW |
356.4000 KRW |
365.9000 KRW |
364.4000 KRW |
| 2025-03-19 |
360.9284 KRW |
5,246,807.6499 HIVE |
360.0000 KRW |
355.3000 KRW |
366.7000 KRW |
365.1000 KRW |
| 2025-03-18 |
360.5524 KRW |
9,927,341.7382 HIVE |
359.6000 KRW |
349.4000 KRW |
369.5000 KRW |
358.2000 KRW |
| 2025-03-17 |
353.7554 KRW |
7,347,409.9249 HIVE |
348.0000 KRW |
345.6000 KRW |
362.8000 KRW |
360.4000 KRW |
| 2025-03-16 |
361.1628 KRW |
3,885,916.5218 HIVE |
367.5000 KRW |
347.8000 KRW |
370.7000 KRW |
351.6000 KRW |
| 2025-03-15 |
363.6153 KRW |
3,435,231.4955 HIVE |
364.0000 KRW |
359.8000 KRW |
369.3000 KRW |
366.9000 KRW |
| 2025-03-14 |
358.0136 KRW |
16,511,803.1822 HIVE |
350.7000 KRW |
346.8000 KRW |
369.2000 KRW |
365.7000 KRW |
| 2025-03-13 |
355.3420 KRW |
12,668,604.4917 HIVE |
355.7000 KRW |
339.5000 KRW |
366.2000 KRW |
344.3000 KRW |
| 2025-03-12 |
349.9333 KRW |
3,385,740.7413 HIVE |
349.7000 KRW |
339.4000 KRW |
362.5000 KRW |
354.4000 KRW |
| 2025-03-11 |
334.5358 KRW |
8,907,677.4223 HIVE |
331.8000 KRW |
310.2000 KRW |
356.2000 KRW |
354.7000 KRW |
| 2025-03-10 |
343.4283 KRW |
10,512,532.5498 HIVE |
345.5000 KRW |
321.6000 KRW |
360.7000 KRW |
334.5000 KRW |
| 2025-03-09 |
377.1597 KRW |
8,504,324.6528 HIVE |
390.1000 KRW |
345.6000 KRW |
403.0000 KRW |
349.7000 KRW |
| 2025-03-08 |
389.4000 KRW |
2,021,410.2171 HIVE |
393.1000 KRW |
384.9000 KRW |
394.6000 KRW |
391.3000 KRW |
| 2025-03-07 |
391.6252 KRW |
7,079,633.1427 HIVE |
391.4000 KRW |
371.9000 KRW |
405.8000 KRW |
395.1000 KRW |
| 2025-03-06 |
400.0803 KRW |
6,378,010.5287 HIVE |
401.4000 KRW |
390.3000 KRW |
411.4000 KRW |
391.8000 KRW |
| 2025-03-05 |
392.6519 KRW |
7,800,202.0742 HIVE |
390.0000 KRW |
383.5000 KRW |
403.6000 KRW |
399.5000 KRW |
| 2025-03-04 |
384.3320 KRW |
12,465,920.8941 HIVE |
406.7000 KRW |
361.9000 KRW |
414.0000 KRW |
387.8000 KRW |