Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
698.1014 KRW |
24,136,147.9728 HIVE |
699.0000 KRW |
611.0000 KRW |
749.0000 KRW |
616.0000 KRW |
| 2022-05-17 |
692.6350 KRW |
44,699,008.8431 HIVE |
669.0000 KRW |
646.0000 KRW |
736.0000 KRW |
694.0000 KRW |
| 2022-05-16 |
653.6168 KRW |
5,451,303.7619 HIVE |
699.0000 KRW |
630.0000 KRW |
700.0000 KRW |
645.0000 KRW |
| 2022-05-15 |
663.4942 KRW |
4,895,263.3627 HIVE |
680.0000 KRW |
640.0000 KRW |
693.0000 KRW |
693.0000 KRW |
| 2022-05-14 |
663.0081 KRW |
21,202,125.5028 HIVE |
609.0000 KRW |
592.0000 KRW |
705.0000 KRW |
672.0000 KRW |
| 2022-05-13 |
618.5421 KRW |
30,462,148.5072 HIVE |
548.0000 KRW |
529.0000 KRW |
671.0000 KRW |
624.0000 KRW |
| 2022-05-12 |
559.2589 KRW |
26,568,454.4243 HIVE |
663.0000 KRW |
490.0000 KRW |
682.0000 KRW |
536.0000 KRW |
| 2022-05-11 |
720.7041 KRW |
17,259,333.4963 HIVE |
790.0000 KRW |
621.0000 KRW |
830.0000 KRW |
656.0000 KRW |
| 2022-05-10 |
826.5628 KRW |
38,079,625.2626 HIVE |
791.0000 KRW |
750.0000 KRW |
904.0000 KRW |
791.0000 KRW |
| 2022-05-09 |
882.1534 KRW |
5,725,003.4212 HIVE |
931.0000 KRW |
810.0000 KRW |
944.0000 KRW |
815.0000 KRW |
| 2022-05-08 |
938.4106 KRW |
5,114,671.7413 HIVE |
974.0000 KRW |
903.0000 KRW |
974.0000 KRW |
935.0000 KRW |
| 2022-05-07 |
995.4365 KRW |
5,896,799.6084 HIVE |
1,005.0000 KRW |
970.0000 KRW |
1,010.0000 KRW |
977.0000 KRW |
| 2022-05-06 |
988.4914 KRW |
6,976,811.5690 HIVE |
1,000.0000 KRW |
966.0000 KRW |
1,025.0000 KRW |
1,015.0000 KRW |
| 2022-05-05 |
1,067.4782 KRW |
12,288,663.5085 HIVE |
1,065.0000 KRW |
986.0000 KRW |
1,125.0000 KRW |
1,000.0000 KRW |
| 2022-05-04 |
1,017.5929 KRW |
4,654,765.7776 HIVE |
1,005.0000 KRW |
981.0000 KRW |
1,065.0000 KRW |
1,060.0000 KRW |
| 2022-05-03 |
1,015.9420 KRW |
2,403,583.3895 HIVE |
1,030.0000 KRW |
1,005.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2022-05-02 |
1,024.5081 KRW |
4,143,317.4350 HIVE |
1,035.0000 KRW |
993.0000 KRW |
1,050.0000 KRW |
1,035.0000 KRW |
| 2022-05-01 |
1,024.4725 KRW |
7,277,229.8534 HIVE |
1,025.0000 KRW |
966.0000 KRW |
1,070.0000 KRW |
1,040.0000 KRW |
| 2022-04-30 |
1,099.7570 KRW |
9,147,370.9445 HIVE |
1,080.0000 KRW |
1,035.0000 KRW |
1,130.0000 KRW |
1,045.0000 KRW |
| 2022-04-29 |
1,115.9998 KRW |
4,687,134.4932 HIVE |
1,165.0000 KRW |
1,080.0000 KRW |
1,165.0000 KRW |
1,090.0000 KRW |
| 2022-04-28 |
1,141.5435 KRW |
13,216,246.6096 HIVE |
1,125.0000 KRW |
1,105.0000 KRW |
1,170.0000 KRW |
1,155.0000 KRW |
| 2022-04-27 |
1,108.6386 KRW |
11,960,813.4400 HIVE |
1,070.0000 KRW |
1,055.0000 KRW |
1,150.0000 KRW |
1,130.0000 KRW |
| 2022-04-26 |
1,104.5515 KRW |
5,073,792.5042 HIVE |
1,140.0000 KRW |
1,065.0000 KRW |
1,140.0000 KRW |
1,075.0000 KRW |
| 2022-04-25 |
1,099.2035 KRW |
6,831,381.3236 HIVE |
1,155.0000 KRW |
1,050.0000 KRW |
1,155.0000 KRW |
1,130.0000 KRW |
| 2022-04-24 |
1,172.5988 KRW |
3,916,528.5381 HIVE |
1,215.0000 KRW |
1,140.0000 KRW |
1,220.0000 KRW |
1,165.0000 KRW |
| 2022-04-23 |
1,162.9068 KRW |
3,931,190.4593 HIVE |
1,165.0000 KRW |
1,140.0000 KRW |
1,195.0000 KRW |
1,185.0000 KRW |
| 2022-04-22 |
1,168.3260 KRW |
7,466,466.9948 HIVE |
1,185.0000 KRW |
1,135.0000 KRW |
1,195.0000 KRW |
1,170.0000 KRW |
| 2022-04-21 |
1,192.7744 KRW |
25,343,548.6375 HIVE |
1,135.0000 KRW |
1,135.0000 KRW |
1,240.0000 KRW |
1,195.0000 KRW |
| 2022-04-20 |
1,141.3710 KRW |
3,289,197.6475 HIVE |
1,155.0000 KRW |
1,115.0000 KRW |
1,160.0000 KRW |
1,135.0000 KRW |
| 2022-04-19 |
1,133.1297 KRW |
6,951,927.7726 HIVE |
1,115.0000 KRW |
1,105.0000 KRW |
1,160.0000 KRW |
1,140.0000 KRW |
| 2022-04-18 |
1,077.6838 KRW |
4,495,847.2276 HIVE |
1,115.0000 KRW |
1,045.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2022-04-17 |
1,133.1459 KRW |
2,373,963.2664 HIVE |
1,150.0000 KRW |
1,115.0000 KRW |
1,150.0000 KRW |
1,115.0000 KRW |
| 2022-04-16 |
1,164.9154 KRW |
4,225,827.5860 HIVE |
1,155.0000 KRW |
1,145.0000 KRW |
1,180.0000 KRW |
1,155.0000 KRW |
| 2022-04-15 |
1,143.5891 KRW |
2,187,805.0887 HIVE |
1,150.0000 KRW |
1,125.0000 KRW |
1,160.0000 KRW |
1,150.0000 KRW |
| 2022-04-14 |
1,166.1696 KRW |
5,811,950.6616 HIVE |
1,185.0000 KRW |
1,135.0000 KRW |
1,195.0000 KRW |
1,160.0000 KRW |
| 2022-04-13 |
1,158.1737 KRW |
12,229,150.4705 HIVE |
1,155.0000 KRW |
1,105.0000 KRW |
1,195.0000 KRW |
1,175.0000 KRW |
| 2022-04-12 |
1,114.1661 KRW |
7,906,902.4743 HIVE |
1,075.0000 KRW |
1,045.0000 KRW |
1,160.0000 KRW |
1,135.0000 KRW |
| 2022-04-11 |
1,109.3128 KRW |
5,338,756.9154 HIVE |
1,155.0000 KRW |
1,065.0000 KRW |
1,180.0000 KRW |
1,090.0000 KRW |
| 2022-04-10 |
1,170.5405 KRW |
2,085,100.9500 HIVE |
1,185.0000 KRW |
1,150.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2022-04-09 |
1,183.8573 KRW |
3,051,651.2452 HIVE |
1,165.0000 KRW |
1,150.0000 KRW |
1,225.0000 KRW |
1,180.0000 KRW |
| 2022-04-08 |
1,195.3725 KRW |
4,033,493.3140 HIVE |
1,210.0000 KRW |
1,150.0000 KRW |
1,225.0000 KRW |
1,170.0000 KRW |
| 2022-04-07 |
1,175.5069 KRW |
6,413,737.3977 HIVE |
1,160.0000 KRW |
1,115.0000 KRW |
1,230.0000 KRW |
1,200.0000 KRW |
| 2022-04-06 |
1,275.1435 KRW |
18,526,011.2027 HIVE |
1,325.0000 KRW |
1,165.0000 KRW |
1,390.0000 KRW |
1,175.0000 KRW |
| 2022-04-05 |
1,346.7411 KRW |
4,749,927.4923 HIVE |
1,365.0000 KRW |
1,315.0000 KRW |
1,375.0000 KRW |
1,325.0000 KRW |
| 2022-04-04 |
1,380.5617 KRW |
11,023,707.0076 HIVE |
1,470.0000 KRW |
1,315.0000 KRW |
1,470.0000 KRW |
1,375.0000 KRW |
| 2022-04-03 |
1,486.0336 KRW |
10,578,786.4126 HIVE |
1,530.0000 KRW |
1,425.0000 KRW |
1,560.0000 KRW |
1,460.0000 KRW |
| 2022-04-02 |
1,493.4613 KRW |
15,635,870.0122 HIVE |
1,500.0000 KRW |
1,450.0000 KRW |
1,530.0000 KRW |
1,520.0000 KRW |
| 2022-04-01 |
1,444.4035 KRW |
15,369,869.6955 HIVE |
1,485.0000 KRW |
1,400.0000 KRW |
1,505.0000 KRW |
1,495.0000 KRW |
| 2022-03-31 |
1,443.9342 KRW |
19,117,280.8608 HIVE |
1,435.0000 KRW |
1,380.0000 KRW |
1,500.0000 KRW |
1,500.0000 KRW |
| 2022-03-30 |
1,386.0680 KRW |
11,564,691.2766 HIVE |
1,420.0000 KRW |
1,340.0000 KRW |
1,435.0000 KRW |
1,430.0000 KRW |