Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
510.5697 KRW |
739,968,426.4619 HIVE |
370.0000 KRW |
370.0000 KRW |
566.2000 KRW |
524.1000 KRW |
| 2024-12-21 |
371.2562 KRW |
10,781,856.9793 HIVE |
367.8000 KRW |
354.5000 KRW |
386.3000 KRW |
364.0000 KRW |
| 2024-12-20 |
345.4993 KRW |
15,384,514.7343 HIVE |
355.6000 KRW |
320.0000 KRW |
372.3000 KRW |
367.6000 KRW |
| 2024-12-19 |
371.0326 KRW |
19,755,782.1023 HIVE |
369.8000 KRW |
348.2000 KRW |
395.0000 KRW |
360.2000 KRW |
| 2024-12-18 |
394.7296 KRW |
14,220,810.6331 HIVE |
410.7000 KRW |
374.4000 KRW |
410.9000 KRW |
375.0000 KRW |
| 2024-12-17 |
416.5611 KRW |
16,396,363.1963 HIVE |
429.9000 KRW |
406.3000 KRW |
430.0000 KRW |
406.4000 KRW |
| 2024-12-16 |
438.6367 KRW |
19,448,201.7080 HIVE |
453.1000 KRW |
424.7000 KRW |
456.5000 KRW |
429.6000 KRW |
| 2024-12-15 |
445.9714 KRW |
11,643,266.1981 HIVE |
450.4000 KRW |
436.3000 KRW |
455.9000 KRW |
449.2000 KRW |
| 2024-12-14 |
456.3435 KRW |
17,034,765.0443 HIVE |
471.9000 KRW |
436.5000 KRW |
473.8000 KRW |
445.2000 KRW |
| 2024-12-13 |
465.1474 KRW |
18,550,672.8854 HIVE |
478.6000 KRW |
457.3000 KRW |
481.1000 KRW |
471.0000 KRW |
| 2024-12-12 |
481.0772 KRW |
64,522,635.7550 HIVE |
486.0000 KRW |
453.7000 KRW |
511.5000 KRW |
475.5000 KRW |
| 2024-12-11 |
438.3329 KRW |
111,099,822.6635 HIVE |
474.1000 KRW |
400.7000 KRW |
490.5000 KRW |
489.8000 KRW |
| 2024-12-10 |
515.4187 KRW |
324,599,350.8140 HIVE |
611.5000 KRW |
451.1000 KRW |
639.4000 KRW |
480.0000 KRW |
| 2024-12-09 |
593.3733 KRW |
1,007,266,318.5693 HIVE |
522.4000 KRW |
520.7000 KRW |
640.1000 KRW |
589.6000 KRW |
| 2024-12-08 |
533.8969 KRW |
862,773,928.8893 HIVE |
442.6000 KRW |
442.6000 KRW |
585.9000 KRW |
530.8000 KRW |
| 2024-12-07 |
443.4512 KRW |
8,929,689.7876 HIVE |
454.0000 KRW |
434.1000 KRW |
454.1000 KRW |
442.5000 KRW |
| 2024-12-06 |
447.4013 KRW |
14,823,153.4946 HIVE |
456.0000 KRW |
423.2000 KRW |
465.0000 KRW |
450.7000 KRW |
| 2024-12-05 |
447.1109 KRW |
22,192,984.4261 HIVE |
460.0000 KRW |
424.9000 KRW |
473.5000 KRW |
458.3000 KRW |
| 2024-12-04 |
449.4074 KRW |
32,014,234.2215 HIVE |
440.2000 KRW |
420.4000 KRW |
478.0000 KRW |
465.0000 KRW |
| 2024-12-03 |
399.3614 KRW |
48,237,264.7667 HIVE |
416.0000 KRW |
224.5000 KRW |
433.1000 KRW |
431.4000 KRW |
| 2024-12-02 |
401.6251 KRW |
24,447,420.1931 HIVE |
417.7000 KRW |
385.5000 KRW |
417.7000 KRW |
411.9000 KRW |
| 2024-12-01 |
408.3318 KRW |
11,621,467.8292 HIVE |
415.1000 KRW |
400.9000 KRW |
415.1000 KRW |
409.8000 KRW |
| 2024-11-30 |
407.1028 KRW |
11,425,413.2668 HIVE |
413.0000 KRW |
401.1000 KRW |
413.0000 KRW |
411.7000 KRW |
| 2024-11-29 |
401.6682 KRW |
16,655,146.2970 HIVE |
407.0000 KRW |
392.3000 KRW |
414.3000 KRW |
411.5000 KRW |
| 2024-11-28 |
405.9926 KRW |
17,589,939.8004 HIVE |
420.2000 KRW |
393.9000 KRW |
421.3000 KRW |
409.2000 KRW |
| 2024-11-27 |
398.5351 KRW |
17,456,588.5809 HIVE |
409.1000 KRW |
389.3000 KRW |
409.6000 KRW |
408.2000 KRW |
| 2024-11-26 |
385.6024 KRW |
31,784,213.6407 HIVE |
389.2000 KRW |
366.0000 KRW |
403.2000 KRW |
391.3000 KRW |
| 2024-11-25 |
388.1698 KRW |
44,990,486.7507 HIVE |
397.4000 KRW |
370.6000 KRW |
410.1000 KRW |
384.8000 KRW |
| 2024-11-24 |
410.0941 KRW |
373,375,350.2717 HIVE |
358.2000 KRW |
352.3000 KRW |
454.0000 KRW |
394.6000 KRW |
| 2024-11-23 |
340.7425 KRW |
19,250,983.7918 HIVE |
335.7000 KRW |
327.7000 KRW |
353.9000 KRW |
348.7000 KRW |
| 2024-11-22 |
326.9053 KRW |
13,326,768.2550 HIVE |
331.3000 KRW |
314.9000 KRW |
335.2000 KRW |
333.2000 KRW |
| 2024-11-21 |
324.0436 KRW |
11,042,582.0585 HIVE |
324.5000 KRW |
314.0000 KRW |
332.1000 KRW |
331.2000 KRW |
| 2024-11-20 |
328.0891 KRW |
13,654,805.2946 HIVE |
345.7000 KRW |
315.9000 KRW |
345.8000 KRW |
326.8000 KRW |
| 2024-11-19 |
343.3440 KRW |
17,984,676.8465 HIVE |
351.3000 KRW |
335.6000 KRW |
353.2000 KRW |
344.2000 KRW |
| 2024-11-18 |
339.7574 KRW |
24,252,832.0275 HIVE |
338.2000 KRW |
331.6000 KRW |
352.9000 KRW |
351.1000 KRW |
| 2024-11-17 |
339.6839 KRW |
23,179,484.0238 HIVE |
358.0000 KRW |
331.0000 KRW |
358.4000 KRW |
336.2000 KRW |
| 2024-11-16 |
343.9727 KRW |
56,874,354.1842 HIVE |
340.2000 KRW |
330.8000 KRW |
364.0000 KRW |
353.2000 KRW |
| 2024-11-15 |
336.2152 KRW |
143,303,218.3855 HIVE |
314.9000 KRW |
312.7000 KRW |
364.0000 KRW |
330.3000 KRW |
| 2024-11-14 |
330.3217 KRW |
99,798,059.3557 HIVE |
362.7000 KRW |
311.2000 KRW |
369.1000 KRW |
323.5000 KRW |
| 2024-11-13 |
415.9617 KRW |
1,579,958,092.3716 HIVE |
307.0000 KRW |
307.0000 KRW |
499.6000 KRW |
359.9000 KRW |
| 2024-11-12 |
301.1169 KRW |
35,963,157.1205 HIVE |
296.9000 KRW |
280.5000 KRW |
323.1000 KRW |
307.0000 KRW |
| 2024-11-11 |
284.6116 KRW |
13,213,327.9388 HIVE |
282.0000 KRW |
274.0000 KRW |
295.0000 KRW |
295.0000 KRW |
| 2024-11-10 |
274.7892 KRW |
10,788,099.9932 HIVE |
269.8000 KRW |
262.3000 KRW |
283.1000 KRW |
282.2000 KRW |
| 2024-11-09 |
263.3717 KRW |
5,282,353.3607 HIVE |
267.9000 KRW |
255.0000 KRW |
268.5000 KRW |
266.5000 KRW |
| 2024-11-08 |
262.8591 KRW |
11,151,674.4190 HIVE |
258.8000 KRW |
254.4000 KRW |
268.8000 KRW |
265.8000 KRW |
| 2024-11-07 |
257.7642 KRW |
5,848,961.4950 HIVE |
256.5000 KRW |
252.3000 KRW |
264.2000 KRW |
257.8000 KRW |
| 2024-11-06 |
246.9482 KRW |
3,297,125.9403 HIVE |
238.0000 KRW |
237.0000 KRW |
252.7000 KRW |
252.6000 KRW |
| 2024-11-05 |
236.4957 KRW |
987,145.0039 HIVE |
231.1000 KRW |
230.4000 KRW |
241.6000 KRW |
238.3000 KRW |
| 2024-11-04 |
234.4189 KRW |
1,584,940.4433 HIVE |
236.9000 KRW |
229.0000 KRW |
239.0000 KRW |
230.7000 KRW |
| 2024-11-03 |
237.5291 KRW |
3,621,152.6953 HIVE |
244.0000 KRW |
230.5000 KRW |
244.7000 KRW |
236.9000 KRW |