Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
540.0228 KRW |
6,465,840.4617 HIVE |
550.0000 KRW |
531.0000 KRW |
550.0000 KRW |
543.0000 KRW |
| 2023-04-01 |
547.3523 KRW |
11,132,864.5751 HIVE |
556.0000 KRW |
541.0000 KRW |
556.0000 KRW |
550.0000 KRW |
| 2023-03-31 |
536.0489 KRW |
23,492,651.1172 HIVE |
556.0000 KRW |
523.0000 KRW |
560.0000 KRW |
550.0000 KRW |
| 2023-03-30 |
565.8790 KRW |
146,315,986.5733 HIVE |
530.0000 KRW |
525.0000 KRW |
614.0000 KRW |
556.0000 KRW |
| 2023-03-29 |
517.7635 KRW |
8,137,616.3682 HIVE |
503.0000 KRW |
500.0000 KRW |
532.0000 KRW |
529.0000 KRW |
| 2023-03-28 |
495.4350 KRW |
3,924,053.5647 HIVE |
502.0000 KRW |
488.0000 KRW |
506.0000 KRW |
505.0000 KRW |
| 2023-03-27 |
506.1418 KRW |
6,265,349.3205 HIVE |
526.0000 KRW |
484.0000 KRW |
526.0000 KRW |
500.0000 KRW |
| 2023-03-26 |
521.6343 KRW |
3,053,475.9022 HIVE |
526.0000 KRW |
516.0000 KRW |
527.0000 KRW |
527.0000 KRW |
| 2023-03-25 |
522.0265 KRW |
4,490,842.7168 HIVE |
520.0000 KRW |
516.0000 KRW |
531.0000 KRW |
522.0000 KRW |
| 2023-03-24 |
524.3753 KRW |
4,815,923.2871 HIVE |
527.0000 KRW |
517.0000 KRW |
530.0000 KRW |
522.0000 KRW |
| 2023-03-23 |
518.0305 KRW |
8,094,541.3789 HIVE |
515.0000 KRW |
510.0000 KRW |
530.0000 KRW |
528.0000 KRW |
| 2023-03-22 |
528.8686 KRW |
12,100,044.7339 HIVE |
545.0000 KRW |
510.0000 KRW |
546.0000 KRW |
513.0000 KRW |
| 2023-03-21 |
552.0581 KRW |
45,134,083.8629 HIVE |
586.0000 KRW |
522.0000 KRW |
599.0000 KRW |
546.0000 KRW |
| 2023-03-20 |
657.7859 KRW |
456,459,947.8241 HIVE |
577.0000 KRW |
577.0000 KRW |
724.0000 KRW |
599.0000 KRW |
| 2023-03-19 |
560.4421 KRW |
5,790,162.5225 HIVE |
557.0000 KRW |
545.0000 KRW |
579.0000 KRW |
578.0000 KRW |
| 2023-03-18 |
562.8033 KRW |
7,250,560.1003 HIVE |
569.0000 KRW |
551.0000 KRW |
571.0000 KRW |
557.0000 KRW |
| 2023-03-17 |
551.4897 KRW |
8,319,314.5384 HIVE |
547.0000 KRW |
536.0000 KRW |
565.0000 KRW |
565.0000 KRW |
| 2023-03-16 |
533.4059 KRW |
6,066,011.5728 HIVE |
524.0000 KRW |
524.0000 KRW |
542.0000 KRW |
537.0000 KRW |
| 2023-03-15 |
533.0848 KRW |
5,825,953.5369 HIVE |
542.0000 KRW |
511.0000 KRW |
546.0000 KRW |
525.0000 KRW |