Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
284.6116 KRW |
13,213,327.9388 HIVE |
282.0000 KRW |
274.0000 KRW |
295.0000 KRW |
295.0000 KRW |
| 2024-11-10 |
274.7892 KRW |
10,788,099.9932 HIVE |
269.8000 KRW |
262.3000 KRW |
283.1000 KRW |
282.2000 KRW |
| 2024-11-09 |
263.3717 KRW |
5,282,353.3607 HIVE |
267.9000 KRW |
255.0000 KRW |
268.5000 KRW |
266.5000 KRW |
| 2024-11-08 |
262.8591 KRW |
11,151,674.4190 HIVE |
258.8000 KRW |
254.4000 KRW |
268.8000 KRW |
265.8000 KRW |
| 2024-11-07 |
257.7642 KRW |
5,848,961.4950 HIVE |
256.5000 KRW |
252.3000 KRW |
264.2000 KRW |
257.8000 KRW |
| 2024-11-06 |
246.9482 KRW |
3,297,125.9403 HIVE |
238.0000 KRW |
237.0000 KRW |
252.7000 KRW |
252.6000 KRW |
| 2024-11-05 |
236.4957 KRW |
987,145.0039 HIVE |
231.1000 KRW |
230.4000 KRW |
241.6000 KRW |
238.3000 KRW |
| 2024-11-04 |
234.4189 KRW |
1,584,940.4433 HIVE |
236.9000 KRW |
229.0000 KRW |
239.0000 KRW |
230.7000 KRW |
| 2024-11-03 |
237.5291 KRW |
3,621,152.6953 HIVE |
244.0000 KRW |
230.5000 KRW |
244.7000 KRW |
236.9000 KRW |
| 2024-11-02 |
246.4009 KRW |
946,426.9368 HIVE |
248.1000 KRW |
242.6000 KRW |
250.3000 KRW |
244.7000 KRW |
| 2024-11-01 |
251.1744 KRW |
3,624,628.5958 HIVE |
255.8000 KRW |
245.8000 KRW |
260.0000 KRW |
247.2000 KRW |
| 2024-10-31 |
259.9782 KRW |
1,566,659.1276 HIVE |
265.0000 KRW |
255.0000 KRW |
266.0000 KRW |
255.4000 KRW |
| 2024-10-30 |
267.1863 KRW |
1,629,192.8162 HIVE |
269.9000 KRW |
263.7000 KRW |
271.6000 KRW |
265.6000 KRW |
| 2024-10-29 |
266.8672 KRW |
2,286,364.9663 HIVE |
264.1000 KRW |
261.4000 KRW |
271.3000 KRW |
269.1000 KRW |
| 2024-10-28 |
257.1400 KRW |
1,729,631.6416 HIVE |
258.5000 KRW |
251.8000 KRW |
263.7000 KRW |
262.4000 KRW |
| 2024-10-27 |
258.1847 KRW |
1,172,762.0759 HIVE |
257.4000 KRW |
256.0000 KRW |
261.3000 KRW |
260.5000 KRW |
| 2024-10-26 |
255.7801 KRW |
1,794,495.3041 HIVE |
257.4000 KRW |
252.3000 KRW |
261.1000 KRW |
257.4000 KRW |
| 2024-10-25 |
262.4394 KRW |
2,304,182.8085 HIVE |
265.5000 KRW |
258.7000 KRW |
265.6000 KRW |
264.6000 KRW |
| 2024-10-24 |
264.8613 KRW |
2,019,660.0347 HIVE |
268.6000 KRW |
261.0000 KRW |
269.1000 KRW |
265.6000 KRW |
| 2024-10-23 |
270.0524 KRW |
2,437,989.5227 HIVE |
276.8000 KRW |
263.2000 KRW |
276.8000 KRW |
268.0000 KRW |
| 2024-10-22 |
272.3755 KRW |
3,059,397.4342 HIVE |
273.7000 KRW |
268.2000 KRW |
280.2000 KRW |
275.5000 KRW |
| 2024-10-21 |
289.6373 KRW |
29,695,477.8593 HIVE |
283.6000 KRW |
271.0000 KRW |
300.6000 KRW |
275.4000 KRW |
| 2024-10-20 |
277.4466 KRW |
3,448,664.6134 HIVE |
277.3000 KRW |
271.2000 KRW |
283.9000 KRW |
282.8000 KRW |
| 2024-10-19 |
274.6649 KRW |
3,688,908.7872 HIVE |
272.4000 KRW |
271.1000 KRW |
277.3000 KRW |
276.0000 KRW |
| 2024-10-18 |
269.4066 KRW |
1,696,919.1961 HIVE |
268.7000 KRW |
266.1000 KRW |
271.6000 KRW |
270.1000 KRW |
| 2024-10-17 |
269.4304 KRW |
4,103,091.5651 HIVE |
272.3000 KRW |
265.5000 KRW |
274.0000 KRW |
267.3000 KRW |
| 2024-10-16 |
266.9899 KRW |
1,654,369.8628 HIVE |
269.9000 KRW |
265.0000 KRW |
270.0000 KRW |
267.8000 KRW |
| 2024-10-15 |
268.7745 KRW |
3,410,660.9524 HIVE |
272.0000 KRW |
264.0000 KRW |
273.1000 KRW |
268.6000 KRW |
| 2024-10-14 |
267.2318 KRW |
2,263,374.5804 HIVE |
264.7000 KRW |
261.7000 KRW |
272.2000 KRW |
270.9000 KRW |
| 2024-10-13 |
264.0045 KRW |
2,493,846.2180 HIVE |
269.5000 KRW |
260.0000 KRW |
269.9000 KRW |
261.9000 KRW |
| 2024-10-12 |
268.5603 KRW |
1,698,742.4261 HIVE |
268.5000 KRW |
266.5000 KRW |
269.8000 KRW |
269.5000 KRW |
| 2024-10-11 |
263.9087 KRW |
2,688,809.2666 HIVE |
260.8000 KRW |
257.8000 KRW |
269.1000 KRW |
267.1000 KRW |
| 2024-10-10 |
258.8773 KRW |
1,826,607.2540 HIVE |
259.8000 KRW |
254.3000 KRW |
263.0000 KRW |
257.9000 KRW |
| 2024-10-09 |
262.0874 KRW |
2,630,750.8495 HIVE |
264.0000 KRW |
258.4000 KRW |
265.4000 KRW |
260.1000 KRW |
| 2024-10-08 |
266.8219 KRW |
6,962,049.4066 HIVE |
263.6000 KRW |
262.1000 KRW |
272.1000 KRW |
265.0000 KRW |
| 2024-10-07 |
266.9319 KRW |
4,649,270.7482 HIVE |
267.7000 KRW |
262.9000 KRW |
270.4000 KRW |
265.1000 KRW |
| 2024-10-06 |
265.5997 KRW |
3,829,524.7131 HIVE |
264.5000 KRW |
259.1000 KRW |
269.3000 KRW |
267.8000 KRW |
| 2024-10-05 |
263.3459 KRW |
4,825,515.7347 HIVE |
265.5000 KRW |
260.3000 KRW |
267.5000 KRW |
263.4000 KRW |
| 2024-10-04 |
263.1700 KRW |
39,823,808.7079 HIVE |
257.3000 KRW |
250.9000 KRW |
274.1000 KRW |
263.5000 KRW |
| 2024-10-03 |
246.6930 KRW |
4,503,311.1057 HIVE |
246.2000 KRW |
241.0000 KRW |
254.0000 KRW |
246.0000 KRW |
| 2024-10-02 |
249.5407 KRW |
4,923,750.9457 HIVE |
253.6000 KRW |
241.9000 KRW |
256.5000 KRW |
244.9000 KRW |
| 2024-10-01 |
264.2655 KRW |
4,767,943.6527 HIVE |
267.6000 KRW |
250.0000 KRW |
272.9000 KRW |
254.5000 KRW |
| 2024-09-30 |
271.0418 KRW |
5,278,424.8228 HIVE |
279.5000 KRW |
265.8000 KRW |
280.3000 KRW |
271.0000 KRW |
| 2024-09-29 |
277.7687 KRW |
3,994,812.0850 HIVE |
280.2000 KRW |
273.1000 KRW |
281.5000 KRW |
279.1000 KRW |
| 2024-09-28 |
281.9476 KRW |
8,683,846.5811 HIVE |
287.9000 KRW |
276.1000 KRW |
287.9000 KRW |
277.9000 KRW |
| 2024-09-27 |
285.6779 KRW |
28,075,114.9524 HIVE |
288.2000 KRW |
279.0000 KRW |
294.3000 KRW |
287.7000 KRW |
| 2024-09-26 |
305.8027 KRW |
272,349,581.9693 HIVE |
272.3000 KRW |
272.3000 KRW |
322.7000 KRW |
287.6000 KRW |
| 2024-09-25 |
272.2362 KRW |
4,735,532.0630 HIVE |
273.5000 KRW |
268.0000 KRW |
277.5000 KRW |
269.8000 KRW |
| 2024-09-24 |
268.0710 KRW |
5,396,833.1832 HIVE |
274.7000 KRW |
263.8000 KRW |
274.7000 KRW |
270.5000 KRW |
| 2024-09-23 |
266.7346 KRW |
5,912,471.7427 HIVE |
266.6000 KRW |
258.0000 KRW |
272.0000 KRW |
272.0000 KRW |