Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
563.0765 KRW |
5,062,910.9506 HIVE |
569.0000 KRW |
557.0000 KRW |
571.0000 KRW |
560.0000 KRW |
| 2023-02-11 |
562.8869 KRW |
4,880,818.6243 HIVE |
572.0000 KRW |
558.0000 KRW |
573.0000 KRW |
568.0000 KRW |
| 2023-02-10 |
554.7999 KRW |
9,300,524.6554 HIVE |
556.0000 KRW |
542.0000 KRW |
568.0000 KRW |
563.0000 KRW |
| 2023-02-09 |
568.8882 KRW |
28,101,078.7519 HIVE |
579.0000 KRW |
542.0000 KRW |
594.0000 KRW |
553.0000 KRW |
| 2023-02-08 |
575.9445 KRW |
11,111,893.9172 HIVE |
583.0000 KRW |
569.0000 KRW |
584.0000 KRW |
579.0000 KRW |
| 2023-02-07 |
567.0250 KRW |
10,879,358.0922 HIVE |
577.0000 KRW |
557.0000 KRW |
581.0000 KRW |
580.0000 KRW |
| 2023-02-06 |
574.9772 KRW |
22,453,475.3616 HIVE |
593.0000 KRW |
564.0000 KRW |
603.0000 KRW |
577.0000 KRW |
| 2023-02-05 |
611.2622 KRW |
153,757,210.1556 HIVE |
653.0000 KRW |
563.0000 KRW |
656.0000 KRW |
593.0000 KRW |
| 2023-02-04 |
725.6365 KRW |
746,470,655.0700 HIVE |
538.0000 KRW |
536.0000 KRW |
787.0000 KRW |
687.0000 KRW |
| 2023-02-03 |
521.6077 KRW |
16,886,203.2909 HIVE |
521.0000 KRW |
509.0000 KRW |
536.0000 KRW |
534.0000 KRW |
| 2023-02-02 |
510.7592 KRW |
13,263,922.4280 HIVE |
502.0000 KRW |
498.0000 KRW |
530.0000 KRW |
518.0000 KRW |
| 2023-02-01 |
482.7328 KRW |
9,118,817.5330 HIVE |
493.0000 KRW |
463.0000 KRW |
505.0000 KRW |
503.0000 KRW |
| 2023-01-31 |
480.5474 KRW |
6,393,312.6509 HIVE |
486.0000 KRW |
470.0000 KRW |
492.0000 KRW |
490.0000 KRW |
| 2023-01-30 |
496.3749 KRW |
23,412,984.8543 HIVE |
522.0000 KRW |
473.0000 KRW |
522.0000 KRW |
486.0000 KRW |
| 2023-01-29 |
517.2558 KRW |
16,396,130.6720 HIVE |
518.0000 KRW |
507.0000 KRW |
530.0000 KRW |
517.0000 KRW |
| 2023-01-28 |
518.6519 KRW |
21,750,050.1044 HIVE |
537.0000 KRW |
504.0000 KRW |
538.0000 KRW |
517.0000 KRW |
| 2023-01-27 |
517.1401 KRW |
141,925,428.0322 HIVE |
493.0000 KRW |
485.0000 KRW |
548.0000 KRW |
534.0000 KRW |
| 2023-01-26 |
483.9156 KRW |
14,417,454.5459 HIVE |
487.0000 KRW |
477.0000 KRW |
494.0000 KRW |
491.0000 KRW |
| 2023-01-25 |
474.7616 KRW |
22,309,060.3266 HIVE |
476.0000 KRW |
452.0000 KRW |
492.0000 KRW |
488.0000 KRW |
| 2023-01-24 |
495.9236 KRW |
33,994,699.3517 HIVE |
494.0000 KRW |
450.0000 KRW |
510.0000 KRW |
470.0000 KRW |
| 2023-01-23 |
487.1218 KRW |
10,763,649.7339 HIVE |
490.0000 KRW |
480.0000 KRW |
495.0000 KRW |
491.0000 KRW |
| 2023-01-22 |
480.7958 KRW |
15,494,840.8006 HIVE |
482.0000 KRW |
472.0000 KRW |
495.0000 KRW |
489.0000 KRW |
| 2023-01-21 |
475.6301 KRW |
19,261,839.1275 HIVE |
475.0000 KRW |
463.0000 KRW |
485.0000 KRW |
478.0000 KRW |
| 2023-01-20 |
456.1208 KRW |
15,342,996.9133 HIVE |
457.0000 KRW |
444.0000 KRW |
477.0000 KRW |
473.0000 KRW |
| 2023-01-19 |
442.3032 KRW |
26,984,376.7084 HIVE |
447.0000 KRW |
429.0000 KRW |
457.0000 KRW |
457.0000 KRW |
| 2023-01-18 |
510.4411 KRW |
264,899,945.7745 HIVE |
448.0000 KRW |
448.0000 KRW |
579.0000 KRW |
457.0000 KRW |
| 2023-01-17 |
441.8026 KRW |
12,103,203.2776 HIVE |
446.0000 KRW |
432.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2023-01-16 |
454.8478 KRW |
53,995,062.6190 HIVE |
441.0000 KRW |
425.0000 KRW |
495.0000 KRW |
447.0000 KRW |
| 2023-01-15 |
450.6232 KRW |
77,683,523.4520 HIVE |
432.0000 KRW |
417.0000 KRW |
495.0000 KRW |
442.0000 KRW |
| 2023-01-14 |
410.1482 KRW |
33,297,002.4189 HIVE |
402.0000 KRW |
380.0000 KRW |
435.0000 KRW |
420.0000 KRW |
| 2023-01-13 |
388.2766 KRW |
12,799,426.6444 HIVE |
387.0000 KRW |
381.0000 KRW |
400.0000 KRW |
400.0000 KRW |
| 2023-01-12 |
377.2509 KRW |
14,084,415.3196 HIVE |
379.0000 KRW |
367.0000 KRW |
390.0000 KRW |
384.0000 KRW |
| 2023-01-11 |
378.7084 KRW |
42,986,655.2673 HIVE |
367.0000 KRW |
362.0000 KRW |
396.0000 KRW |
380.0000 KRW |
| 2023-01-10 |
368.5326 KRW |
27,051,653.5354 HIVE |
358.0000 KRW |
354.0000 KRW |
393.0000 KRW |
366.0000 KRW |
| 2023-01-09 |
355.5715 KRW |
8,437,773.1755 HIVE |
349.0000 KRW |
346.0000 KRW |
366.0000 KRW |
359.0000 KRW |
| 2023-01-08 |
344.0937 KRW |
1,805,690.8393 HIVE |
342.0000 KRW |
340.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2023-01-07 |
341.3234 KRW |
1,317,709.1679 HIVE |
342.0000 KRW |
339.0000 KRW |
345.0000 KRW |
343.0000 KRW |
| 2023-01-06 |
335.2670 KRW |
4,062,986.2135 HIVE |
345.0000 KRW |
322.0000 KRW |
347.0000 KRW |
342.0000 KRW |
| 2023-01-05 |
345.0107 KRW |
4,488,583.0672 HIVE |
351.0000 KRW |
339.0000 KRW |
351.0000 KRW |
346.0000 KRW |
| 2023-01-04 |
351.1066 KRW |
13,821,932.3900 HIVE |
345.0000 KRW |
340.0000 KRW |
364.0000 KRW |
349.0000 KRW |
| 2023-01-03 |
336.2234 KRW |
3,314,216.8193 HIVE |
336.0000 KRW |
333.0000 KRW |
341.0000 KRW |
340.0000 KRW |
| 2023-01-02 |
332.2841 KRW |
3,394,534.3287 HIVE |
331.0000 KRW |
327.0000 KRW |
339.0000 KRW |
337.0000 KRW |
| 2023-01-01 |
328.1460 KRW |
1,913,453.6635 HIVE |
328.0000 KRW |
325.0000 KRW |
332.0000 KRW |
332.0000 KRW |
| 2022-12-31 |
329.9215 KRW |
6,700,343.6535 HIVE |
323.0000 KRW |
320.0000 KRW |
338.0000 KRW |
329.0000 KRW |
| 2022-12-30 |
322.0800 KRW |
4,390,613.8283 HIVE |
334.0000 KRW |
314.0000 KRW |
334.0000 KRW |
325.0000 KRW |
| 2022-12-29 |
331.2723 KRW |
4,181,218.7557 HIVE |
340.0000 KRW |
320.0000 KRW |
342.0000 KRW |
334.0000 KRW |
| 2022-12-28 |
345.6183 KRW |
7,164,069.3765 HIVE |
364.0000 KRW |
333.0000 KRW |
364.0000 KRW |
338.0000 KRW |
| 2022-12-27 |
366.9717 KRW |
4,375,109.3144 HIVE |
375.0000 KRW |
361.0000 KRW |
377.0000 KRW |
363.0000 KRW |
| 2022-12-26 |
377.5931 KRW |
7,877,744.1522 HIVE |
392.0000 KRW |
369.0000 KRW |
392.0000 KRW |
376.0000 KRW |
| 2022-12-25 |
394.0016 KRW |
13,525,470.6076 HIVE |
408.0000 KRW |
386.0000 KRW |
408.0000 KRW |
391.0000 KRW |