Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-22 |
268.5733 KRW |
7,418,676.2938 HIVE |
280.8000 KRW |
259.8000 KRW |
281.3000 KRW |
265.0000 KRW |
| 2024-09-21 |
267.7438 KRW |
11,910,644.3382 HIVE |
263.6000 KRW |
261.2000 KRW |
278.0000 KRW |
277.2000 KRW |
| 2024-09-20 |
257.9718 KRW |
16,854,879.1423 HIVE |
254.7000 KRW |
247.8000 KRW |
264.5000 KRW |
261.2000 KRW |
| 2024-09-19 |
247.8678 KRW |
18,421,747.6547 HIVE |
247.8000 KRW |
241.2000 KRW |
256.3000 KRW |
252.2000 KRW |
| 2024-09-18 |
260.8414 KRW |
141,484,647.8181 HIVE |
238.7000 KRW |
238.4000 KRW |
284.3000 KRW |
245.1000 KRW |
| 2024-09-17 |
232.3067 KRW |
2,803,232.1313 HIVE |
229.7000 KRW |
228.2000 KRW |
236.7000 KRW |
236.0000 KRW |
| 2024-09-16 |
233.0345 KRW |
2,777,654.6517 HIVE |
234.1000 KRW |
228.0000 KRW |
238.2000 KRW |
229.0000 KRW |
| 2024-09-15 |
240.6686 KRW |
2,130,693.7255 HIVE |
241.2000 KRW |
235.8000 KRW |
248.0000 KRW |
235.8000 KRW |
| 2024-09-14 |
241.3175 KRW |
1,013,003.1105 HIVE |
242.4000 KRW |
238.2000 KRW |
243.8000 KRW |
243.7000 KRW |
| 2024-09-13 |
239.8780 KRW |
3,083,969.9746 HIVE |
238.5000 KRW |
236.7000 KRW |
242.9000 KRW |
241.7000 KRW |
| 2024-09-12 |
237.4923 KRW |
807,850.4420 HIVE |
236.7000 KRW |
235.9000 KRW |
239.5000 KRW |
237.2000 KRW |
| 2024-09-11 |
234.3044 KRW |
1,559,386.7232 HIVE |
238.3000 KRW |
231.4000 KRW |
238.3000 KRW |
237.1000 KRW |
| 2024-09-10 |
234.2151 KRW |
1,864,809.3620 HIVE |
234.3000 KRW |
230.7000 KRW |
238.8000 KRW |
238.3000 KRW |
| 2024-09-09 |
229.7513 KRW |
931,210.9823 HIVE |
227.0000 KRW |
226.1000 KRW |
234.5000 KRW |
233.5000 KRW |
| 2024-09-08 |
224.3602 KRW |
1,264,737.6759 HIVE |
223.9000 KRW |
221.5000 KRW |
227.0000 KRW |
225.9000 KRW |
| 2024-09-07 |
222.9463 KRW |
663,901.8390 HIVE |
221.8000 KRW |
219.8000 KRW |
225.8000 KRW |
223.7000 KRW |
| 2024-09-06 |
224.3436 KRW |
2,264,168.7985 HIVE |
223.8000 KRW |
218.0000 KRW |
228.3000 KRW |
219.5000 KRW |
| 2024-09-05 |
227.1795 KRW |
4,814,824.4334 HIVE |
227.3000 KRW |
222.2000 KRW |
231.0000 KRW |
224.0000 KRW |
| 2024-09-04 |
221.7653 KRW |
2,208,608.1548 HIVE |
223.9000 KRW |
214.5000 KRW |
229.6000 KRW |
227.6000 KRW |
| 2024-09-03 |
230.5755 KRW |
4,332,768.7051 HIVE |
233.1000 KRW |
223.9000 KRW |
236.0000 KRW |
224.1000 KRW |
| 2024-09-02 |
229.0704 KRW |
12,664,035.0495 HIVE |
229.4000 KRW |
224.5000 KRW |
234.8000 KRW |
232.5000 KRW |
| 2024-09-01 |
249.0313 KRW |
45,105,737.4082 HIVE |
239.0000 KRW |
234.0000 KRW |
261.7000 KRW |
235.8000 KRW |
| 2024-08-31 |
240.3298 KRW |
792,736.7854 HIVE |
241.7000 KRW |
238.1000 KRW |
242.6000 KRW |
238.6000 KRW |
| 2024-08-30 |
239.7083 KRW |
1,466,469.4074 HIVE |
241.0000 KRW |
236.3000 KRW |
243.7000 KRW |
241.7000 KRW |
| 2024-08-29 |
241.4801 KRW |
1,310,259.9118 HIVE |
241.0000 KRW |
238.5000 KRW |
245.5000 KRW |
239.9000 KRW |
| 2024-08-28 |
244.4698 KRW |
7,324,667.7344 HIVE |
241.4000 KRW |
239.0000 KRW |
248.4000 KRW |
242.8000 KRW |
| 2024-08-27 |
247.6504 KRW |
2,579,450.5660 HIVE |
252.3000 KRW |
238.2000 KRW |
254.6000 KRW |
240.5000 KRW |
| 2024-08-26 |
260.1001 KRW |
4,476,322.7691 HIVE |
263.5000 KRW |
250.0000 KRW |
271.1000 KRW |
250.8000 KRW |
| 2024-08-25 |
266.0219 KRW |
3,613,517.5562 HIVE |
272.4000 KRW |
261.2000 KRW |
273.3000 KRW |
264.6000 KRW |
| 2024-08-24 |
268.0491 KRW |
3,015,324.2701 HIVE |
268.6000 KRW |
265.1000 KRW |
272.5000 KRW |
270.2000 KRW |
| 2024-08-23 |
263.9874 KRW |
5,133,511.5542 HIVE |
260.2000 KRW |
258.5000 KRW |
268.8000 KRW |
267.5000 KRW |
| 2024-08-22 |
259.0027 KRW |
1,846,748.6140 HIVE |
260.5000 KRW |
255.4000 KRW |
262.0000 KRW |
261.4000 KRW |
| 2024-08-21 |
255.4045 KRW |
2,373,758.8498 HIVE |
258.9000 KRW |
251.0000 KRW |
260.9000 KRW |
260.2000 KRW |
| 2024-08-20 |
257.8319 KRW |
1,578,570.1696 HIVE |
257.8000 KRW |
254.0000 KRW |
261.3000 KRW |
257.8000 KRW |
| 2024-08-19 |
253.2070 KRW |
7,180,728.5025 HIVE |
257.9000 KRW |
247.0000 KRW |
262.0000 KRW |
257.5000 KRW |
| 2024-08-18 |
250.6526 KRW |
1,212,055.6409 HIVE |
249.0000 KRW |
245.9000 KRW |
256.1000 KRW |
254.7000 KRW |
| 2024-08-17 |
244.2937 KRW |
1,578,276.3468 HIVE |
243.5000 KRW |
241.3000 KRW |
249.2000 KRW |
248.7000 KRW |
| 2024-08-16 |
243.1157 KRW |
2,767,471.1836 HIVE |
249.1000 KRW |
239.6000 KRW |
251.0000 KRW |
242.4000 KRW |
| 2024-08-15 |
251.0547 KRW |
1,734,057.2132 HIVE |
252.7000 KRW |
246.7000 KRW |
254.7000 KRW |
248.0000 KRW |
| 2024-08-14 |
254.3093 KRW |
5,188,076.4937 HIVE |
256.2000 KRW |
248.5000 KRW |
261.4000 KRW |
252.6000 KRW |