Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
526.6533 KRW |
15,567,047.8141 HIVE |
518.0000 KRW |
498.0000 KRW |
547.0000 KRW |
541.0000 KRW |
| 2023-03-13 |
492.9444 KRW |
8,738,001.9619 HIVE |
485.0000 KRW |
472.0000 KRW |
517.0000 KRW |
516.0000 KRW |
| 2023-03-12 |
458.0171 KRW |
3,421,428.0860 HIVE |
466.0000 KRW |
442.0000 KRW |
478.0000 KRW |
474.0000 KRW |
| 2023-03-11 |
465.3595 KRW |
3,798,685.8345 HIVE |
469.0000 KRW |
448.0000 KRW |
484.0000 KRW |
463.0000 KRW |
| 2023-03-10 |
455.3799 KRW |
5,323,506.5549 HIVE |
467.0000 KRW |
441.0000 KRW |
472.0000 KRW |
469.0000 KRW |
| 2023-03-09 |
486.7299 KRW |
5,531,723.9117 HIVE |
495.0000 KRW |
456.0000 KRW |
507.0000 KRW |
466.0000 KRW |
| 2023-03-08 |
515.5100 KRW |
6,536,396.8316 HIVE |
520.0000 KRW |
502.0000 KRW |
530.0000 KRW |
503.0000 KRW |
| 2023-03-07 |
525.5154 KRW |
4,050,372.8278 HIVE |
539.0000 KRW |
508.0000 KRW |
541.0000 KRW |
521.0000 KRW |
| 2023-03-06 |
534.9007 KRW |
5,427,485.6606 HIVE |
555.0000 KRW |
523.0000 KRW |
555.0000 KRW |
538.0000 KRW |
| 2023-03-05 |
554.7136 KRW |
1,987,226.5097 HIVE |
560.0000 KRW |
547.0000 KRW |
561.0000 KRW |
554.0000 KRW |
| 2023-03-04 |
557.8498 KRW |
2,739,458.4917 HIVE |
556.0000 KRW |
547.0000 KRW |
565.0000 KRW |
560.0000 KRW |
| 2023-03-03 |
562.0568 KRW |
15,321,368.0381 HIVE |
584.0000 KRW |
530.0000 KRW |
598.0000 KRW |
559.0000 KRW |
| 2023-03-02 |
586.6363 KRW |
8,351,570.9973 HIVE |
604.0000 KRW |
571.0000 KRW |
606.0000 KRW |
587.0000 KRW |
| 2023-03-01 |
601.3150 KRW |
6,241,758.2198 HIVE |
606.0000 KRW |
593.0000 KRW |
608.0000 KRW |
607.0000 KRW |
| 2023-02-28 |
601.4534 KRW |
6,830,906.9940 HIVE |
602.0000 KRW |
594.0000 KRW |
613.0000 KRW |
603.0000 KRW |
| 2023-02-27 |
601.8381 KRW |
8,553,434.0315 HIVE |
610.0000 KRW |
593.0000 KRW |
612.0000 KRW |
604.0000 KRW |
| 2023-02-26 |
609.0098 KRW |
11,008,056.2523 HIVE |
619.0000 KRW |
602.0000 KRW |
621.0000 KRW |
612.0000 KRW |
| 2023-02-25 |
628.6474 KRW |
34,682,966.4076 HIVE |
668.0000 KRW |
602.0000 KRW |
678.0000 KRW |
617.0000 KRW |
| 2023-02-24 |
675.9141 KRW |
246,344,468.4140 HIVE |
619.0000 KRW |
611.0000 KRW |
760.0000 KRW |
658.0000 KRW |
| 2023-02-23 |
605.0741 KRW |
8,319,229.3969 HIVE |
613.0000 KRW |
597.0000 KRW |
613.0000 KRW |
609.0000 KRW |
| 2023-02-22 |
607.1592 KRW |
18,546,372.3563 HIVE |
618.0000 KRW |
590.0000 KRW |
634.0000 KRW |
610.0000 KRW |
| 2023-02-21 |
626.0642 KRW |
47,877,924.1310 HIVE |
631.0000 KRW |
598.0000 KRW |
655.0000 KRW |
616.0000 KRW |
| 2023-02-20 |
612.3033 KRW |
26,373,296.5057 HIVE |
606.0000 KRW |
589.0000 KRW |
633.0000 KRW |
630.0000 KRW |
| 2023-02-19 |
593.6001 KRW |
12,306,560.4479 HIVE |
604.0000 KRW |
585.0000 KRW |
604.0000 KRW |
602.0000 KRW |
| 2023-02-18 |
592.6507 KRW |
12,685,765.2761 HIVE |
602.0000 KRW |
581.0000 KRW |
602.0000 KRW |
596.0000 KRW |
| 2023-02-17 |
581.6036 KRW |
15,583,997.1468 HIVE |
568.0000 KRW |
560.0000 KRW |
595.0000 KRW |
591.0000 KRW |
| 2023-02-16 |
589.5242 KRW |
31,207,128.2834 HIVE |
584.0000 KRW |
561.0000 KRW |
604.0000 KRW |
570.0000 KRW |
| 2023-02-15 |
563.0626 KRW |
24,785,798.8125 HIVE |
550.0000 KRW |
544.0000 KRW |
585.0000 KRW |
584.0000 KRW |
| 2023-02-14 |
529.4414 KRW |
6,508,210.4848 HIVE |
536.0000 KRW |
515.0000 KRW |
549.0000 KRW |
548.0000 KRW |
| 2023-02-13 |
534.6197 KRW |
8,026,345.4900 HIVE |
560.0000 KRW |
518.0000 KRW |
560.0000 KRW |
537.0000 KRW |