Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
495.2507 KRW |
13,608,081.5995 HIVE |
492.0000 KRW |
482.0000 KRW |
513.0000 KRW |
484.0000 KRW |
| 2022-12-04 |
486.3558 KRW |
3,759,221.4620 HIVE |
491.0000 KRW |
481.0000 KRW |
496.0000 KRW |
494.0000 KRW |
| 2022-12-03 |
489.0024 KRW |
7,113,241.8405 HIVE |
485.0000 KRW |
478.0000 KRW |
499.0000 KRW |
490.0000 KRW |
| 2022-12-02 |
479.9787 KRW |
3,806,488.6590 HIVE |
491.0000 KRW |
471.0000 KRW |
493.0000 KRW |
486.0000 KRW |
| 2022-12-01 |
491.3462 KRW |
4,365,206.6670 HIVE |
497.0000 KRW |
483.0000 KRW |
499.0000 KRW |
491.0000 KRW |
| 2022-11-30 |
486.9778 KRW |
4,359,027.7918 HIVE |
482.0000 KRW |
477.0000 KRW |
496.0000 KRW |
495.0000 KRW |
| 2022-11-29 |
478.0912 KRW |
3,257,747.2236 HIVE |
477.0000 KRW |
470.0000 KRW |
484.0000 KRW |
482.0000 KRW |
| 2022-11-28 |
480.5479 KRW |
6,663,215.2980 HIVE |
497.0000 KRW |
469.0000 KRW |
499.0000 KRW |
479.0000 KRW |
| 2022-11-27 |
495.6625 KRW |
7,389,988.2109 HIVE |
498.0000 KRW |
490.0000 KRW |
502.0000 KRW |
494.0000 KRW |
| 2022-11-26 |
494.0329 KRW |
6,681,980.7350 HIVE |
503.0000 KRW |
489.0000 KRW |
506.0000 KRW |
500.0000 KRW |
| 2022-11-25 |
499.2255 KRW |
28,041,520.5897 HIVE |
493.0000 KRW |
473.0000 KRW |
523.0000 KRW |
499.0000 KRW |
| 2022-11-24 |
486.1480 KRW |
14,812,222.1730 HIVE |
505.0000 KRW |
461.0000 KRW |
505.0000 KRW |
492.0000 KRW |
| 2022-11-23 |
493.0688 KRW |
33,373,359.5583 HIVE |
472.0000 KRW |
463.0000 KRW |
517.0000 KRW |
495.0000 KRW |
| 2022-11-22 |
453.3439 KRW |
6,999,296.4902 HIVE |
455.0000 KRW |
438.0000 KRW |
470.0000 KRW |
469.0000 KRW |
| 2022-11-21 |
454.9403 KRW |
14,732,750.2252 HIVE |
467.0000 KRW |
435.0000 KRW |
474.0000 KRW |
456.0000 KRW |
| 2022-11-20 |
502.5241 KRW |
55,461,126.2707 HIVE |
481.0000 KRW |
457.0000 KRW |
545.0000 KRW |
460.0000 KRW |
| 2022-11-19 |
492.5500 KRW |
51,349,112.4609 HIVE |
459.0000 KRW |
455.0000 KRW |
545.0000 KRW |
480.0000 KRW |
| 2022-11-18 |
453.2776 KRW |
9,178,516.2681 HIVE |
443.0000 KRW |
440.0000 KRW |
468.0000 KRW |
457.0000 KRW |
| 2022-11-17 |
442.1869 KRW |
3,246,072.5652 HIVE |
453.0000 KRW |
433.0000 KRW |
453.0000 KRW |
444.0000 KRW |
| 2022-11-16 |
450.3420 KRW |
8,497,063.0488 HIVE |
457.0000 KRW |
435.0000 KRW |
459.0000 KRW |
453.0000 KRW |
| 2022-11-15 |
443.4458 KRW |
13,312,224.6462 HIVE |
443.0000 KRW |
428.0000 KRW |
459.0000 KRW |
452.0000 KRW |
| 2022-11-14 |
446.3041 KRW |
82,710,591.3142 HIVE |
435.0000 KRW |
391.0000 KRW |
510.0000 KRW |
440.0000 KRW |
| 2022-11-13 |
452.1927 KRW |
9,446,661.2094 HIVE |
478.0000 KRW |
430.0000 KRW |
479.0000 KRW |
440.0000 KRW |
| 2022-11-12 |
484.6631 KRW |
30,693,020.5169 HIVE |
466.0000 KRW |
456.0000 KRW |
515.0000 KRW |
478.0000 KRW |
| 2022-11-11 |
475.4317 KRW |
8,895,399.8008 HIVE |
498.0000 KRW |
447.0000 KRW |
519.0000 KRW |
465.0000 KRW |
| 2022-11-10 |
459.8248 KRW |
15,190,580.5105 HIVE |
426.0000 KRW |
417.0000 KRW |
497.0000 KRW |
497.0000 KRW |
| 2022-11-09 |
502.5392 KRW |
13,656,860.2930 HIVE |
585.0000 KRW |
405.0000 KRW |
589.0000 KRW |
416.0000 KRW |
| 2022-11-08 |
634.7975 KRW |
13,225,412.6023 HIVE |
685.0000 KRW |
567.0000 KRW |
686.0000 KRW |
578.0000 KRW |
| 2022-11-07 |
684.4493 KRW |
5,258,019.3984 HIVE |
690.0000 KRW |
672.0000 KRW |
695.0000 KRW |
681.0000 KRW |
| 2022-11-06 |
708.3145 KRW |
13,857,093.3246 HIVE |
706.0000 KRW |
685.0000 KRW |
727.0000 KRW |
687.0000 KRW |
| 2022-11-05 |
701.5520 KRW |
8,510,924.3897 HIVE |
703.0000 KRW |
695.0000 KRW |
707.0000 KRW |
705.0000 KRW |
| 2022-11-04 |
694.3003 KRW |
15,917,165.8956 HIVE |
684.0000 KRW |
683.0000 KRW |
708.0000 KRW |
700.0000 KRW |
| 2022-11-03 |
684.7620 KRW |
11,169,921.0698 HIVE |
675.0000 KRW |
670.0000 KRW |
699.0000 KRW |
686.0000 KRW |
| 2022-11-02 |
681.6566 KRW |
14,566,638.0797 HIVE |
707.0000 KRW |
666.0000 KRW |
708.0000 KRW |
674.0000 KRW |
| 2022-11-01 |
709.1449 KRW |
62,548,182.7659 HIVE |
683.0000 KRW |
675.0000 KRW |
751.0000 KRW |
707.0000 KRW |
| 2022-10-31 |
682.8446 KRW |
21,109,196.8543 HIVE |
670.0000 KRW |
660.0000 KRW |
710.0000 KRW |
679.0000 KRW |
| 2022-10-30 |
668.8248 KRW |
7,158,677.9646 HIVE |
668.0000 KRW |
663.0000 KRW |
679.0000 KRW |
667.0000 KRW |
| 2022-10-29 |
669.8361 KRW |
4,815,798.5942 HIVE |
672.0000 KRW |
663.0000 KRW |
675.0000 KRW |
668.0000 KRW |
| 2022-10-28 |
664.5424 KRW |
4,485,307.7054 HIVE |
669.0000 KRW |
657.0000 KRW |
674.0000 KRW |
673.0000 KRW |
| 2022-10-27 |
676.2232 KRW |
6,368,543.1046 HIVE |
681.0000 KRW |
670.0000 KRW |
686.0000 KRW |
674.0000 KRW |
| 2022-10-26 |
675.3105 KRW |
7,802,235.0838 HIVE |
678.0000 KRW |
670.0000 KRW |
683.0000 KRW |
679.0000 KRW |
| 2022-10-25 |
673.9561 KRW |
15,840,586.4512 HIVE |
675.0000 KRW |
661.0000 KRW |
695.0000 KRW |
677.0000 KRW |
| 2022-10-24 |
690.6767 KRW |
57,612,961.9260 HIVE |
666.0000 KRW |
650.0000 KRW |
720.0000 KRW |
673.0000 KRW |
| 2022-10-23 |
656.3730 KRW |
5,242,487.6126 HIVE |
665.0000 KRW |
648.0000 KRW |
666.0000 KRW |
665.0000 KRW |
| 2022-10-22 |
665.6665 KRW |
11,761,329.5026 HIVE |
659.0000 KRW |
654.0000 KRW |
683.0000 KRW |
663.0000 KRW |
| 2022-10-21 |
645.6542 KRW |
5,764,460.2220 HIVE |
661.0000 KRW |
631.0000 KRW |
661.0000 KRW |
657.0000 KRW |
| 2022-10-20 |
669.5176 KRW |
9,215,450.5157 HIVE |
669.0000 KRW |
651.0000 KRW |
688.0000 KRW |
660.0000 KRW |
| 2022-10-19 |
677.8590 KRW |
7,036,534.4870 HIVE |
696.0000 KRW |
667.0000 KRW |
697.0000 KRW |
673.0000 KRW |
| 2022-10-18 |
699.5698 KRW |
10,068,407.2642 HIVE |
703.0000 KRW |
688.0000 KRW |
717.0000 KRW |
698.0000 KRW |
| 2022-10-17 |
689.4787 KRW |
10,082,155.5908 HIVE |
694.0000 KRW |
678.0000 KRW |
703.0000 KRW |
703.0000 KRW |