Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |