Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
478.2624 KRW |
2,964,487.3736 HIVE |
487.0000 KRW |
472.0000 KRW |
488.0000 KRW |
483.0000 KRW |
| 2023-05-21 |
492.3264 KRW |
2,639,087.6248 HIVE |
496.0000 KRW |
487.0000 KRW |
496.0000 KRW |
487.0000 KRW |
| 2023-05-20 |
501.2638 KRW |
18,192,094.2691 HIVE |
493.0000 KRW |
492.0000 KRW |
512.0000 KRW |
494.0000 KRW |
| 2023-05-19 |
492.5607 KRW |
1,896,027.4883 HIVE |
494.0000 KRW |
490.0000 KRW |
495.0000 KRW |
495.0000 KRW |
| 2023-05-18 |
496.9011 KRW |
4,735,243.4163 HIVE |
495.0000 KRW |
491.0000 KRW |
506.0000 KRW |
495.0000 KRW |
| 2023-05-17 |
494.7928 KRW |
4,802,566.0643 HIVE |
497.0000 KRW |
489.0000 KRW |
499.0000 KRW |
497.0000 KRW |
| 2023-05-16 |
502.0065 KRW |
13,187,859.1665 HIVE |
494.0000 KRW |
486.0000 KRW |
519.0000 KRW |
493.0000 KRW |
| 2023-05-15 |
495.0524 KRW |
4,295,313.3549 HIVE |
494.0000 KRW |
490.0000 KRW |
501.0000 KRW |
497.0000 KRW |
| 2023-05-14 |
492.7164 KRW |
3,301,994.1929 HIVE |
503.0000 KRW |
486.0000 KRW |
503.0000 KRW |
495.0000 KRW |
| 2023-05-13 |
509.3403 KRW |
19,851,644.6174 HIVE |
494.0000 KRW |
494.0000 KRW |
528.0000 KRW |
502.0000 KRW |
| 2023-05-12 |
479.6692 KRW |
4,318,458.8476 HIVE |
490.0000 KRW |
469.0000 KRW |
497.0000 KRW |
494.0000 KRW |
| 2023-05-11 |
500.6746 KRW |
4,829,778.4048 HIVE |
514.0000 KRW |
486.0000 KRW |
518.0000 KRW |
489.0000 KRW |
| 2023-05-10 |
516.5550 KRW |
24,511,656.8733 HIVE |
501.0000 KRW |
499.0000 KRW |
531.0000 KRW |
513.0000 KRW |
| 2023-05-09 |
495.8544 KRW |
3,856,542.8109 HIVE |
498.0000 KRW |
489.0000 KRW |
506.0000 KRW |
503.0000 KRW |
| 2023-05-08 |
508.5923 KRW |
5,122,454.3195 HIVE |
525.0000 KRW |
495.0000 KRW |
528.0000 KRW |
501.0000 KRW |
| 2023-05-07 |
527.8112 KRW |
2,891,426.2737 HIVE |
532.0000 KRW |
524.0000 KRW |
534.0000 KRW |
529.0000 KRW |
| 2023-05-06 |
537.4287 KRW |
4,600,692.2496 HIVE |
544.0000 KRW |
526.0000 KRW |
545.0000 KRW |
534.0000 KRW |
| 2023-05-05 |
541.4437 KRW |
4,770,007.9290 HIVE |
542.0000 KRW |
534.0000 KRW |
550.0000 KRW |
544.0000 KRW |
| 2023-05-04 |
540.6422 KRW |
8,537,741.6800 HIVE |
534.0000 KRW |
527.0000 KRW |
555.0000 KRW |
542.0000 KRW |
| 2023-05-03 |
527.5070 KRW |
2,841,343.5599 HIVE |
536.0000 KRW |
522.0000 KRW |
537.0000 KRW |
537.0000 KRW |
| 2023-05-02 |
529.4130 KRW |
3,919,515.4636 HIVE |
535.0000 KRW |
524.0000 KRW |
539.0000 KRW |
537.0000 KRW |
| 2023-05-01 |
540.6793 KRW |
5,718,061.7942 HIVE |
555.0000 KRW |
531.0000 KRW |
555.0000 KRW |
535.0000 KRW |
| 2023-04-30 |
552.4874 KRW |
8,946,559.9860 HIVE |
551.0000 KRW |
545.0000 KRW |
563.0000 KRW |
553.0000 KRW |
| 2023-04-29 |
545.5368 KRW |
2,621,116.3148 HIVE |
548.0000 KRW |
540.0000 KRW |
553.0000 KRW |
552.0000 KRW |
| 2023-04-28 |
552.3993 KRW |
12,095,952.0374 HIVE |
544.0000 KRW |
537.0000 KRW |
574.0000 KRW |
547.0000 KRW |
| 2023-04-27 |
542.1580 KRW |
4,748,196.1662 HIVE |
540.0000 KRW |
535.0000 KRW |
552.0000 KRW |
548.0000 KRW |
| 2023-04-26 |
545.4448 KRW |
7,599,355.2835 HIVE |
548.0000 KRW |
523.0000 KRW |
561.0000 KRW |
544.0000 KRW |
| 2023-04-25 |
533.3066 KRW |
5,692,932.2026 HIVE |
542.0000 KRW |
525.0000 KRW |
550.0000 KRW |
548.0000 KRW |
| 2023-04-24 |
548.5340 KRW |
10,903,412.2454 HIVE |
550.0000 KRW |
523.0000 KRW |
570.0000 KRW |
543.0000 KRW |
| 2023-04-23 |
555.5356 KRW |
3,211,242.3965 HIVE |
566.0000 KRW |
547.0000 KRW |
566.0000 KRW |
550.0000 KRW |
| 2023-04-22 |
551.8993 KRW |
6,770,855.0914 HIVE |
559.0000 KRW |
542.0000 KRW |
568.0000 KRW |
564.0000 KRW |
| 2023-04-21 |
565.9134 KRW |
11,440,670.8482 HIVE |
575.0000 KRW |
551.0000 KRW |
577.0000 KRW |
553.0000 KRW |
| 2023-04-20 |
569.2670 KRW |
12,352,879.6141 HIVE |
574.0000 KRW |
553.0000 KRW |
582.0000 KRW |
574.0000 KRW |
| 2023-04-19 |
609.2838 KRW |
45,140,038.8406 HIVE |
611.0000 KRW |
563.0000 KRW |
640.0000 KRW |
567.0000 KRW |
| 2023-04-18 |
616.2815 KRW |
127,133,388.6949 HIVE |
590.0000 KRW |
588.0000 KRW |
640.0000 KRW |
610.0000 KRW |
| 2023-04-17 |
605.7284 KRW |
50,766,888.5473 HIVE |
606.0000 KRW |
579.0000 KRW |
640.0000 KRW |
592.0000 KRW |
| 2023-04-16 |
585.3157 KRW |
9,282,314.3538 HIVE |
583.0000 KRW |
575.0000 KRW |
599.0000 KRW |
599.0000 KRW |
| 2023-04-15 |
570.4539 KRW |
4,483,646.7053 HIVE |
575.0000 KRW |
565.0000 KRW |
580.0000 KRW |
579.0000 KRW |
| 2023-04-14 |
567.4059 KRW |
8,892,813.0520 HIVE |
569.0000 KRW |
558.0000 KRW |
573.0000 KRW |
572.0000 KRW |
| 2023-04-13 |
557.7105 KRW |
6,454,657.4186 HIVE |
553.0000 KRW |
549.0000 KRW |
567.0000 KRW |
564.0000 KRW |
| 2023-04-12 |
553.9757 KRW |
6,730,067.8664 HIVE |
564.0000 KRW |
546.0000 KRW |
565.0000 KRW |
556.0000 KRW |
| 2023-04-11 |
557.9952 KRW |
5,459,516.2913 HIVE |
558.0000 KRW |
551.0000 KRW |
565.0000 KRW |
564.0000 KRW |
| 2023-04-10 |
548.5591 KRW |
4,968,517.8408 HIVE |
552.0000 KRW |
541.0000 KRW |
561.0000 KRW |
561.0000 KRW |
| 2023-04-09 |
548.1684 KRW |
4,521,079.4440 HIVE |
555.0000 KRW |
541.0000 KRW |
557.0000 KRW |
554.0000 KRW |
| 2023-04-08 |
553.6775 KRW |
5,425,855.3990 HIVE |
560.0000 KRW |
549.0000 KRW |
560.0000 KRW |
556.0000 KRW |
| 2023-04-07 |
556.8905 KRW |
15,951,072.2528 HIVE |
577.0000 KRW |
546.0000 KRW |
577.0000 KRW |
561.0000 KRW |
| 2023-04-06 |
613.1724 KRW |
237,533,008.9073 HIVE |
571.0000 KRW |
563.0000 KRW |
668.0000 KRW |
577.0000 KRW |
| 2023-04-05 |
550.3720 KRW |
19,938,340.3770 HIVE |
541.0000 KRW |
534.0000 KRW |
570.0000 KRW |
564.0000 KRW |
| 2023-04-04 |
535.1270 KRW |
10,178,964.0850 HIVE |
537.0000 KRW |
527.0000 KRW |
545.0000 KRW |
541.0000 KRW |
| 2023-04-03 |
562.0962 KRW |
51,960,653.2636 HIVE |
546.0000 KRW |
525.0000 KRW |
592.0000 KRW |
537.0000 KRW |