Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
528.9058 KRW |
20,838,754.4313 HIVE |
541.0000 KRW |
519.0000 KRW |
543.0000 KRW |
533.6000 KRW |
| 2025-01-02 |
527.7643 KRW |
49,018,815.0687 HIVE |
537.3000 KRW |
511.7000 KRW |
553.1000 KRW |
535.8000 KRW |
| 2025-01-01 |
548.6971 KRW |
82,770,250.3802 HIVE |
572.4000 KRW |
520.5000 KRW |
573.0000 KRW |
536.1000 KRW |
| 2024-12-31 |
545.0154 KRW |
273,639,135.5687 HIVE |
535.3000 KRW |
495.4000 KRW |
599.9000 KRW |
551.5000 KRW |
| 2024-12-30 |
569.5987 KRW |
248,437,004.3576 HIVE |
598.5000 KRW |
513.1000 KRW |
639.9000 KRW |
519.2000 KRW |
| 2024-12-29 |
651.7753 KRW |
1,611,672,701.2983 HIVE |
525.9000 KRW |
525.9000 KRW |
724.1000 KRW |
581.7000 KRW |
| 2024-12-28 |
515.8298 KRW |
220,156,202.5173 HIVE |
487.4000 KRW |
476.2000 KRW |
550.0000 KRW |
500.2000 KRW |
| 2024-12-27 |
490.0963 KRW |
66,427,521.3233 HIVE |
512.4000 KRW |
471.3000 KRW |
521.7000 KRW |
484.0000 KRW |
| 2024-12-26 |
511.4379 KRW |
355,298,265.1068 HIVE |
481.5000 KRW |
463.3000 KRW |
569.5000 KRW |
499.8000 KRW |
| 2024-12-25 |
506.6577 KRW |
172,237,564.3420 HIVE |
530.2000 KRW |
462.3000 KRW |
543.0000 KRW |
466.7000 KRW |
| 2024-12-24 |
553.0463 KRW |
280,210,203.2351 HIVE |
544.2000 KRW |
512.5000 KRW |
587.4000 KRW |
528.0000 KRW |
| 2024-12-23 |
535.5030 KRW |
961,462,610.2252 HIVE |
516.7000 KRW |
438.8000 KRW |
603.1000 KRW |
544.6000 KRW |
| 2024-12-22 |
536.5314 KRW |
1,743,737,321.2703 HIVE |
370.0000 KRW |
370.0000 KRW |
608.3000 KRW |
513.4000 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 |