Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1,412.1734 KRW |
17,733,999.9830 HIVE |
1,410.0000 KRW |
1,325.0000 KRW |
1,480.0000 KRW |
1,415.0000 KRW |
| 2022-03-28 |
1,381.0359 KRW |
13,887,605.7727 HIVE |
1,370.0000 KRW |
1,340.0000 KRW |
1,420.0000 KRW |
1,400.0000 KRW |
| 2022-03-27 |
1,310.6192 KRW |
19,338,965.6192 HIVE |
1,285.0000 KRW |
1,240.0000 KRW |
1,385.0000 KRW |
1,355.0000 KRW |
| 2022-03-26 |
1,225.5733 KRW |
5,083,557.3452 HIVE |
1,230.0000 KRW |
1,195.0000 KRW |
1,275.0000 KRW |
1,260.0000 KRW |
| 2022-03-25 |
1,215.3790 KRW |
9,118,749.6034 HIVE |
1,230.0000 KRW |
1,195.0000 KRW |
1,245.0000 KRW |
1,225.0000 KRW |
| 2022-03-24 |
1,196.9584 KRW |
21,988,100.6738 HIVE |
1,150.0000 KRW |
1,140.0000 KRW |
1,240.0000 KRW |
1,205.0000 KRW |
| 2022-03-23 |
1,125.3182 KRW |
5,587,280.3464 HIVE |
1,130.0000 KRW |
1,105.0000 KRW |
1,155.0000 KRW |
1,150.0000 KRW |
| 2022-03-22 |
1,127.7504 KRW |
4,800,665.6427 HIVE |
1,115.0000 KRW |
1,115.0000 KRW |
1,140.0000 KRW |
1,130.0000 KRW |
| 2022-03-21 |
1,120.5590 KRW |
6,188,809.0848 HIVE |
1,105.0000 KRW |
1,085.0000 KRW |
1,165.0000 KRW |
1,115.0000 KRW |
| 2022-03-20 |
1,114.0122 KRW |
3,501,033.1083 HIVE |
1,130.0000 KRW |
1,100.0000 KRW |
1,130.0000 KRW |
1,115.0000 KRW |
| 2022-03-19 |
1,117.2971 KRW |
5,565,990.5765 HIVE |
1,115.0000 KRW |
1,095.0000 KRW |
1,150.0000 KRW |
1,130.0000 KRW |
| 2022-03-18 |
1,095.7956 KRW |
5,510,980.4831 HIVE |
1,115.0000 KRW |
1,070.0000 KRW |
1,130.0000 KRW |
1,130.0000 KRW |
| 2022-03-17 |
1,117.0988 KRW |
23,447,520.4741 HIVE |
1,070.0000 KRW |
1,070.0000 KRW |
1,160.0000 KRW |
1,125.0000 KRW |
| 2022-03-16 |
1,057.3762 KRW |
9,095,015.7065 HIVE |
1,030.0000 KRW |
1,020.0000 KRW |
1,080.0000 KRW |
1,075.0000 KRW |
| 2022-03-15 |
1,022.1700 KRW |
2,979,529.7039 HIVE |
1,050.0000 KRW |
1,005.0000 KRW |
1,050.0000 KRW |
1,035.0000 KRW |
| 2022-03-14 |
1,030.6118 KRW |
4,295,893.1568 HIVE |
1,040.0000 KRW |
1,010.0000 KRW |
1,050.0000 KRW |
1,045.0000 KRW |
| 2022-03-13 |
1,082.2009 KRW |
3,816,303.5074 HIVE |
1,085.0000 KRW |
1,040.0000 KRW |
1,110.0000 KRW |
1,050.0000 KRW |
| 2022-03-12 |
1,081.9482 KRW |
3,211,901.7419 HIVE |
1,080.0000 KRW |
1,070.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2022-03-11 |
1,109.9470 KRW |
11,297,216.8199 HIVE |
1,150.0000 KRW |
1,075.0000 KRW |
1,185.0000 KRW |
1,085.0000 KRW |
| 2022-03-10 |
1,197.0380 KRW |
66,490,590.8246 HIVE |
1,130.0000 KRW |
1,120.0000 KRW |
1,280.0000 KRW |
1,160.0000 KRW |
| 2022-03-09 |
1,099.1556 KRW |
4,074,706.9121 HIVE |
1,075.0000 KRW |
1,065.0000 KRW |
1,125.0000 KRW |
1,120.0000 KRW |
| 2022-03-08 |
1,061.6031 KRW |
3,885,410.7251 HIVE |
1,050.0000 KRW |
1,035.0000 KRW |
1,085.0000 KRW |
1,060.0000 KRW |
| 2022-03-07 |
1,052.1474 KRW |
5,579,396.0653 HIVE |
1,085.0000 KRW |
1,020.0000 KRW |
1,090.0000 KRW |
1,050.0000 KRW |
| 2022-03-06 |
1,098.1580 KRW |
3,738,872.2501 HIVE |
1,130.0000 KRW |
1,070.0000 KRW |
1,135.0000 KRW |
1,080.0000 KRW |
| 2022-03-05 |
1,116.2566 KRW |
3,324,664.7272 HIVE |
1,120.0000 KRW |
1,095.0000 KRW |
1,140.0000 KRW |
1,130.0000 KRW |
| 2022-03-04 |
1,147.4517 KRW |
7,621,140.2292 HIVE |
1,200.0000 KRW |
1,105.0000 KRW |
1,200.0000 KRW |
1,115.0000 KRW |
| 2022-03-03 |
1,208.3850 KRW |
9,000,756.1199 HIVE |
1,215.0000 KRW |
1,170.0000 KRW |
1,250.0000 KRW |
1,200.0000 KRW |
| 2022-03-02 |
1,205.9404 KRW |
10,378,078.9570 HIVE |
1,260.0000 KRW |
1,170.0000 KRW |
1,260.0000 KRW |
1,220.0000 KRW |
| 2022-03-01 |
1,261.0318 KRW |
47,079,215.0002 HIVE |
1,185.0000 KRW |
1,180.0000 KRW |
1,330.0000 KRW |
1,250.0000 KRW |
| 2022-02-28 |
1,106.0565 KRW |
7,784,014.9257 HIVE |
1,095.0000 KRW |
1,065.0000 KRW |
1,175.0000 KRW |
1,175.0000 KRW |
| 2022-02-27 |
1,126.7962 KRW |
12,140,300.6346 HIVE |
1,170.0000 KRW |
1,075.0000 KRW |
1,195.0000 KRW |
1,090.0000 KRW |
| 2022-02-26 |
1,164.9310 KRW |
24,525,492.9340 HIVE |
1,100.0000 KRW |
1,085.0000 KRW |
1,225.0000 KRW |
1,165.0000 KRW |
| 2022-02-25 |
1,045.2444 KRW |
30,208,295.8917 HIVE |
997.0000 KRW |
985.0000 KRW |
1,110.0000 KRW |
1,085.0000 KRW |
| 2022-02-24 |
934.7777 KRW |
14,618,509.1258 HIVE |
1,005.0000 KRW |
880.0000 KRW |
1,005.0000 KRW |
997.0000 KRW |
| 2022-02-23 |
1,028.5794 KRW |
10,824,012.8809 HIVE |
1,030.0000 KRW |
994.0000 KRW |
1,065.0000 KRW |
1,005.0000 KRW |
| 2022-02-22 |
980.8873 KRW |
19,546,974.4003 HIVE |
1,005.0000 KRW |
936.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2022-02-21 |
1,085.8896 KRW |
15,848,052.5310 HIVE |
1,130.0000 KRW |
992.0000 KRW |
1,165.0000 KRW |
1,005.0000 KRW |
| 2022-02-20 |
1,199.8048 KRW |
24,676,347.5761 HIVE |
1,180.0000 KRW |
1,105.0000 KRW |
1,275.0000 KRW |
1,125.0000 KRW |
| 2022-02-19 |
1,184.6522 KRW |
3,252,607.2341 HIVE |
1,225.0000 KRW |
1,140.0000 KRW |
1,245.0000 KRW |
1,180.0000 KRW |
| 2022-02-18 |
1,251.1685 KRW |
7,570,826.8928 HIVE |
1,235.0000 KRW |
1,195.0000 KRW |
1,315.0000 KRW |
1,230.0000 KRW |
| 2022-02-17 |
1,297.5107 KRW |
4,853,583.2408 HIVE |
1,355.0000 KRW |
1,235.0000 KRW |
1,360.0000 KRW |
1,255.0000 KRW |
| 2022-02-16 |
1,342.3832 KRW |
3,733,155.6047 HIVE |
1,370.0000 KRW |
1,305.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2022-02-15 |
1,308.2335 KRW |
4,227,975.1566 HIVE |
1,265.0000 KRW |
1,255.0000 KRW |
1,360.0000 KRW |
1,355.0000 KRW |
| 2022-02-14 |
1,264.0296 KRW |
3,657,062.8490 HIVE |
1,315.0000 KRW |
1,235.0000 KRW |
1,320.0000 KRW |
1,275.0000 KRW |
| 2022-02-13 |
1,292.7661 KRW |
2,453,088.6394 HIVE |
1,285.0000 KRW |
1,265.0000 KRW |
1,325.0000 KRW |
1,310.0000 KRW |
| 2022-02-12 |
1,287.8509 KRW |
4,749,412.8815 HIVE |
1,315.0000 KRW |
1,250.0000 KRW |
1,350.0000 KRW |
1,290.0000 KRW |
| 2022-02-11 |
1,328.3561 KRW |
5,484,300.2671 HIVE |
1,360.0000 KRW |
1,260.0000 KRW |
1,370.0000 KRW |
1,310.0000 KRW |
| 2022-02-10 |
1,379.6211 KRW |
6,582,409.0356 HIVE |
1,420.0000 KRW |
1,330.0000 KRW |
1,420.0000 KRW |
1,370.0000 KRW |
| 2022-02-09 |
1,405.6280 KRW |
6,586,893.0979 HIVE |
1,440.0000 KRW |
1,365.0000 KRW |
1,450.0000 KRW |
1,415.0000 KRW |
| 2022-02-08 |
1,421.1504 KRW |
16,401,864.2094 HIVE |
1,505.0000 KRW |
1,340.0000 KRW |
1,505.0000 KRW |
1,445.0000 KRW |