Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
253.8149 KRW |
2,493,201.2265 HIVE |
256.3000 KRW |
250.1000 KRW |
257.5000 KRW |
255.6000 KRW |
| 2024-08-12 |
255.0411 KRW |
4,165,028.0251 HIVE |
251.8000 KRW |
247.8000 KRW |
261.2000 KRW |
256.0000 KRW |
| 2024-08-11 |
260.9629 KRW |
5,369,759.7673 HIVE |
267.0000 KRW |
251.0000 KRW |
267.0000 KRW |
253.8000 KRW |
| 2024-08-10 |
263.4781 KRW |
3,386,063.6915 HIVE |
264.0000 KRW |
257.3000 KRW |
270.0000 KRW |
267.6000 KRW |
| 2024-08-09 |
258.7112 KRW |
7,441,586.7057 HIVE |
260.7000 KRW |
253.4000 KRW |
263.0000 KRW |
262.2000 KRW |
| 2024-08-08 |
248.6890 KRW |
10,245,673.9364 HIVE |
242.0000 KRW |
237.0000 KRW |
259.7000 KRW |
259.6000 KRW |
| 2024-08-07 |
268.7170 KRW |
88,734,156.7010 HIVE |
249.2000 KRW |
240.1000 KRW |
288.1000 KRW |
240.7000 KRW |
| 2024-08-06 |
245.9202 KRW |
4,162,245.7856 HIVE |
239.4000 KRW |
237.5000 KRW |
253.0000 KRW |
248.6000 KRW |
| 2024-08-05 |
229.8407 KRW |
10,396,126.6421 HIVE |
250.1000 KRW |
213.1000 KRW |
259.7000 KRW |
239.3000 KRW |
| 2024-08-04 |
257.9766 KRW |
2,878,878.9931 HIVE |
264.6000 KRW |
248.2000 KRW |
265.7000 KRW |
249.2000 KRW |
| 2024-08-03 |
276.0524 KRW |
8,930,259.5038 HIVE |
274.5000 KRW |
258.0000 KRW |
291.4000 KRW |
260.0000 KRW |
| 2024-08-02 |
284.9831 KRW |
3,909,113.4997 HIVE |
295.0000 KRW |
270.0000 KRW |
296.8000 KRW |
273.9000 KRW |
| 2024-08-01 |
291.6966 KRW |
2,950,110.9585 HIVE |
297.6000 KRW |
281.4000 KRW |
299.7000 KRW |
295.0000 KRW |
| 2024-07-31 |
302.3902 KRW |
3,104,383.3009 HIVE |
302.6000 KRW |
297.0000 KRW |
307.1000 KRW |
298.1000 KRW |
| 2024-07-30 |
314.0609 KRW |
5,586,600.7169 HIVE |
310.5000 KRW |
300.0000 KRW |
325.5000 KRW |
302.2000 KRW |
| 2024-07-29 |
311.6449 KRW |
3,558,401.3441 HIVE |
309.9000 KRW |
307.0000 KRW |
315.3000 KRW |
309.6000 KRW |
| 2024-07-28 |
315.6742 KRW |
6,361,129.8316 HIVE |
314.1000 KRW |
305.5000 KRW |
331.0000 KRW |
307.1000 KRW |
| 2024-07-27 |
312.9789 KRW |
3,816,867.6998 HIVE |
311.9000 KRW |
307.5000 KRW |
316.7000 KRW |
314.1000 KRW |
| 2024-07-26 |
302.9752 KRW |
3,135,030.2817 HIVE |
302.3000 KRW |
294.2000 KRW |
310.4000 KRW |
309.4000 KRW |