Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
389.6553 KRW |
26,834,187.5450 HIVE |
397.4000 KRW |
370.6000 KRW |
410.1000 KRW |
380.1000 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 |
| 2024-11-02 |
246.4009 KRW |
946,426.9368 HIVE |
248.1000 KRW |
242.6000 KRW |
250.3000 KRW |
244.7000 KRW |
| 2024-11-01 |
251.1744 KRW |
3,624,628.5958 HIVE |
255.8000 KRW |
245.8000 KRW |
260.0000 KRW |
247.2000 KRW |
| 2024-10-31 |
259.9782 KRW |
1,566,659.1276 HIVE |
265.0000 KRW |
255.0000 KRW |
266.0000 KRW |
255.4000 KRW |
| 2024-10-30 |
267.1863 KRW |
1,629,192.8162 HIVE |
269.9000 KRW |
263.7000 KRW |
271.6000 KRW |
265.6000 KRW |
| 2024-10-29 |
266.8672 KRW |
2,286,364.9663 HIVE |
264.1000 KRW |
261.4000 KRW |
271.3000 KRW |
269.1000 KRW |
| 2024-10-28 |
257.1400 KRW |
1,729,631.6416 HIVE |
258.5000 KRW |
251.8000 KRW |
263.7000 KRW |
262.4000 KRW |
| 2024-10-27 |
258.1847 KRW |
1,172,762.0759 HIVE |
257.4000 KRW |
256.0000 KRW |
261.3000 KRW |
260.5000 KRW |
| 2024-10-26 |
255.7801 KRW |
1,794,495.3041 HIVE |
257.4000 KRW |
252.3000 KRW |
261.1000 KRW |
257.4000 KRW |
| 2024-10-25 |
262.4394 KRW |
2,304,182.8085 HIVE |
265.5000 KRW |
258.7000 KRW |
265.6000 KRW |
264.6000 KRW |
| 2024-10-24 |
264.8613 KRW |
2,019,660.0347 HIVE |
268.6000 KRW |
261.0000 KRW |
269.1000 KRW |
265.6000 KRW |
| 2024-10-23 |
270.0524 KRW |
2,437,989.5227 HIVE |
276.8000 KRW |
263.2000 KRW |
276.8000 KRW |
268.0000 KRW |
| 2024-10-22 |
272.3755 KRW |
3,059,397.4342 HIVE |
273.7000 KRW |
268.2000 KRW |
280.2000 KRW |
275.5000 KRW |
| 2024-10-21 |
289.6373 KRW |
29,695,477.8593 HIVE |
283.6000 KRW |
271.0000 KRW |
300.6000 KRW |
275.4000 KRW |
| 2024-10-20 |
277.4466 KRW |
3,448,664.6134 HIVE |
277.3000 KRW |
271.2000 KRW |
283.9000 KRW |
282.8000 KRW |
| 2024-10-19 |
274.6649 KRW |
3,688,908.7872 HIVE |
272.4000 KRW |
271.1000 KRW |
277.3000 KRW |
276.0000 KRW |
| 2024-10-18 |
269.4066 KRW |
1,696,919.1961 HIVE |
268.7000 KRW |
266.1000 KRW |
271.6000 KRW |
270.1000 KRW |
| 2024-10-17 |
269.4304 KRW |
4,103,091.5651 HIVE |
272.3000 KRW |
265.5000 KRW |
274.0000 KRW |
267.3000 KRW |
| 2024-10-16 |
266.9899 KRW |
1,654,369.8628 HIVE |
269.9000 KRW |
265.0000 KRW |
270.0000 KRW |
267.8000 KRW |
| 2024-10-15 |
268.7745 KRW |
3,410,660.9524 HIVE |
272.0000 KRW |
264.0000 KRW |
273.1000 KRW |
268.6000 KRW |
| 2024-10-14 |
267.2318 KRW |
2,263,374.5804 HIVE |
264.7000 KRW |
261.7000 KRW |
272.2000 KRW |
270.9000 KRW |
| 2024-10-13 |
264.0045 KRW |
2,493,846.2180 HIVE |
269.5000 KRW |
260.0000 KRW |
269.9000 KRW |
261.9000 KRW |
| 2024-10-12 |
268.5603 KRW |
1,698,742.4261 HIVE |
268.5000 KRW |
266.5000 KRW |
269.8000 KRW |
269.5000 KRW |
| 2024-10-11 |
263.9087 KRW |
2,688,809.2666 HIVE |
260.8000 KRW |
257.8000 KRW |
269.1000 KRW |
267.1000 KRW |
| 2024-10-10 |
258.8773 KRW |
1,826,607.2540 HIVE |
259.8000 KRW |
254.3000 KRW |
263.0000 KRW |
257.9000 KRW |
| 2024-10-09 |
262.0874 KRW |
2,630,750.8495 HIVE |
264.0000 KRW |
258.4000 KRW |
265.4000 KRW |
260.1000 KRW |
| 2024-10-08 |
266.8219 KRW |
6,962,049.4066 HIVE |
263.6000 KRW |
262.1000 KRW |
272.1000 KRW |
265.0000 KRW |
| 2024-10-07 |
266.9319 KRW |
4,649,270.7482 HIVE |
267.7000 KRW |
262.9000 KRW |
270.4000 KRW |
265.1000 KRW |