Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
148.0218 KRW |
15,970,570.0149 HIVE |
137.0000 KRW |
133.0000 KRW |
163.0000 KRW |
141.0000 KRW |
| 2020-11-11 |
136.2850 KRW |
3,694,656.2593 HIVE |
133.0000 KRW |
132.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2020-11-10 |
130.3459 KRW |
2,530,812.5084 HIVE |
131.0000 KRW |
126.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2020-11-09 |
129.2218 KRW |
1,656,560.3980 HIVE |
131.0000 KRW |
126.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2020-11-08 |
130.0017 KRW |
1,633,821.0035 HIVE |
127.0000 KRW |
127.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2020-11-07 |
133.4408 KRW |
2,027,325.0133 HIVE |
134.0000 KRW |
125.0000 KRW |
143.0000 KRW |
128.0000 KRW |
| 2020-11-06 |
129.4657 KRW |
1,807,911.7791 HIVE |
125.0000 KRW |
123.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2020-11-05 |
125.4712 KRW |
1,030,501.4194 HIVE |
126.0000 KRW |
122.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2020-11-04 |
124.6719 KRW |
459,368.8618 HIVE |
127.0000 KRW |
122.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2020-11-03 |
124.8277 KRW |
929,477.7525 HIVE |
127.0000 KRW |
121.0000 KRW |
129.0000 KRW |
127.0000 KRW |
| 2020-11-02 |
130.9244 KRW |
932,466.4945 HIVE |
134.0000 KRW |
127.0000 KRW |
136.0000 KRW |
127.0000 KRW |
| 2020-11-01 |
135.9435 KRW |
1,426,609.8483 HIVE |
134.0000 KRW |
133.0000 KRW |
140.0000 KRW |
134.0000 KRW |
| 2020-10-31 |
131.7090 KRW |
919,647.6604 HIVE |
131.0000 KRW |
129.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2020-10-30 |
132.2062 KRW |
2,227,106.7604 HIVE |
141.0000 KRW |
128.0000 KRW |
141.0000 KRW |
131.0000 KRW |
| 2020-10-29 |
140.8008 KRW |
1,632,491.0329 HIVE |
143.0000 KRW |
139.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2020-10-28 |
145.4242 KRW |
3,099,877.0830 HIVE |
153.0000 KRW |
140.0000 KRW |
153.0000 KRW |
144.0000 KRW |
| 2020-10-27 |
152.0912 KRW |
2,486,311.7020 HIVE |
157.0000 KRW |
149.0000 KRW |
158.0000 KRW |
152.0000 KRW |
| 2020-10-26 |
159.1140 KRW |
1,471,523.4276 HIVE |
160.0000 KRW |
155.0000 KRW |
162.0000 KRW |
158.0000 KRW |
| 2020-10-25 |
163.7913 KRW |
2,754,110.7194 HIVE |
164.0000 KRW |
160.0000 KRW |
170.0000 KRW |
160.0000 KRW |
| 2020-10-24 |
163.8874 KRW |
1,497,007.4612 HIVE |
163.0000 KRW |
162.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2020-10-23 |
164.9384 KRW |
5,792,285.8683 HIVE |
169.0000 KRW |
162.0000 KRW |
170.0000 KRW |
163.0000 KRW |
| 2020-10-22 |
172.7977 KRW |
10,776,583.3063 HIVE |
163.0000 KRW |
163.0000 KRW |
182.0000 KRW |
169.0000 KRW |
| 2020-10-21 |
168.8688 KRW |
3,259,520.9942 HIVE |
165.0000 KRW |
161.0000 KRW |
177.0000 KRW |
165.0000 KRW |
| 2020-10-20 |
168.0277 KRW |
1,302,817.8653 HIVE |
173.0000 KRW |
163.0000 KRW |
173.0000 KRW |
165.0000 KRW |
| 2020-10-19 |
175.4904 KRW |
790,065.6629 HIVE |
181.0000 KRW |
172.0000 KRW |
184.0000 KRW |
173.0000 KRW |
| 2020-10-18 |
179.4961 KRW |
717,512.1600 HIVE |
180.0000 KRW |
176.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2020-10-17 |
180.7625 KRW |
913,916.0083 HIVE |
185.0000 KRW |
173.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2020-10-16 |
188.9455 KRW |
3,414,428.7063 HIVE |
198.0000 KRW |
182.0000 KRW |
198.0000 KRW |
185.0000 KRW |
| 2020-10-15 |
219.0624 KRW |
38,189,019.4119 HIVE |
185.0000 KRW |
180.0000 KRW |
278.0000 KRW |
195.0000 KRW |
| 2020-10-14 |
183.8351 KRW |
1,233,654.4493 HIVE |
192.0000 KRW |
177.0000 KRW |
192.0000 KRW |
179.0000 KRW |
| 2020-10-13 |
196.8926 KRW |
2,039,545.2762 HIVE |
201.0000 KRW |
186.0000 KRW |
207.0000 KRW |
192.0000 KRW |
| 2020-10-12 |
205.6510 KRW |
13,403,955.8630 HIVE |
200.0000 KRW |
191.0000 KRW |
223.0000 KRW |
205.0000 KRW |
| 2020-10-11 |
212.3530 KRW |
38,088,148.8094 HIVE |
195.0000 KRW |
181.0000 KRW |
250.0000 KRW |
199.0000 KRW |
| 2020-10-10 |
270.8307 KRW |
72,681,871.1336 HIVE |
177.0000 KRW |
172.0000 KRW |
348.0000 KRW |
197.0000 KRW |
| 2020-10-09 |
173.9008 KRW |
1,741,224.5508 HIVE |
171.0000 KRW |
163.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2020-10-08 |
166.1746 KRW |
1,268,089.1928 HIVE |
167.0000 KRW |
160.0000 KRW |
176.0000 KRW |
169.0000 KRW |
| 2020-10-07 |
163.3376 KRW |
627,473.0638 HIVE |
169.0000 KRW |
158.0000 KRW |
171.0000 KRW |
167.0000 KRW |
| 2020-10-06 |
175.6864 KRW |
1,998,047.8794 HIVE |
185.0000 KRW |
165.0000 KRW |
187.0000 KRW |
168.0000 KRW |
| 2020-10-05 |
187.5151 KRW |
4,229,997.6820 HIVE |
175.0000 KRW |
174.0000 KRW |
199.0000 KRW |
185.0000 KRW |
| 2020-10-04 |
176.0805 KRW |
300,629.1780 HIVE |
177.0000 KRW |
173.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2020-10-03 |
186.5531 KRW |
1,287,098.0428 HIVE |
179.0000 KRW |
174.0000 KRW |
197.0000 KRW |
178.0000 KRW |
| 2020-10-02 |
171.7166 KRW |
424,152.9837 HIVE |
176.0000 KRW |
168.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2020-10-01 |
178.0530 KRW |
635,284.0642 HIVE |
179.0000 KRW |
173.0000 KRW |
183.0000 KRW |
176.0000 KRW |
| 2020-09-30 |
178.3060 KRW |
492,822.1514 HIVE |
182.0000 KRW |
176.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2020-09-29 |
181.7467 KRW |
1,023,475.7937 HIVE |
182.0000 KRW |
178.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2020-09-28 |
189.7887 KRW |
1,423,327.4021 HIVE |
183.0000 KRW |
181.0000 KRW |
200.0000 KRW |
183.0000 KRW |
| 2020-09-27 |
179.7254 KRW |
589,191.9478 HIVE |
186.0000 KRW |
176.0000 KRW |
186.0000 KRW |
180.0000 KRW |
| 2020-09-26 |
184.5688 KRW |
253,779.6874 HIVE |
184.0000 KRW |
182.0000 KRW |
188.0000 KRW |
184.0000 KRW |
| 2020-09-25 |
179.3843 KRW |
782,617.0387 HIVE |
179.0000 KRW |
174.0000 KRW |
184.0000 KRW |
183.0000 KRW |
| 2020-09-24 |
170.8643 KRW |
584,825.3777 HIVE |
171.0000 KRW |
165.0000 KRW |
179.0000 KRW |
179.0000 KRW |