Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
296.2929 KRW |
2,974,090.9793 HIVE |
304.5000 KRW |
291.3000 KRW |
304.9000 KRW |
302.3000 KRW |
| 2024-07-24 |
310.6907 KRW |
5,192,615.8644 HIVE |
310.0000 KRW |
303.6000 KRW |
318.0000 KRW |
304.0000 KRW |
| 2024-07-23 |
306.7280 KRW |
3,245,013.0221 HIVE |
308.6000 KRW |
301.0000 KRW |
312.0000 KRW |
307.6000 KRW |
| 2024-07-22 |
314.4285 KRW |
7,698,190.6926 HIVE |
325.4000 KRW |
306.7000 KRW |
325.6000 KRW |
309.7000 KRW |
| 2024-07-21 |
324.6849 KRW |
6,903,725.1133 HIVE |
332.0000 KRW |
318.1000 KRW |
333.6000 KRW |
324.8000 KRW |
| 2024-07-20 |
321.0058 KRW |
10,259,763.0088 HIVE |
314.7000 KRW |
312.0000 KRW |
332.8000 KRW |
331.2000 KRW |
| 2024-07-19 |
313.3596 KRW |
12,649,533.0799 HIVE |
306.8000 KRW |
302.5000 KRW |
327.1000 KRW |
313.2000 KRW |
| 2024-07-18 |
312.9040 KRW |
21,790,197.3168 HIVE |
305.0000 KRW |
300.0000 KRW |
322.3000 KRW |
305.1000 KRW |
| 2024-07-17 |
307.8306 KRW |
7,209,744.9616 HIVE |
308.4000 KRW |
303.3000 KRW |
313.7000 KRW |
304.6000 KRW |
| 2024-07-16 |
304.0920 KRW |
6,689,114.2913 HIVE |
310.9000 KRW |
297.0000 KRW |
311.2000 KRW |
306.1000 KRW |
| 2024-07-15 |
304.3200 KRW |
5,362,943.7431 HIVE |
303.1000 KRW |
300.3000 KRW |
310.1000 KRW |
310.0000 KRW |
| 2024-07-14 |
301.9879 KRW |
6,968,508.5655 HIVE |
306.1000 KRW |
298.3000 KRW |
306.2000 KRW |
303.2000 KRW |
| 2024-07-13 |
312.0244 KRW |
53,674,266.2861 HIVE |
296.0000 KRW |
296.0000 KRW |
323.3000 KRW |
304.3000 KRW |
| 2024-07-12 |
287.0700 KRW |
2,726,867.4254 HIVE |
287.7000 KRW |
283.0000 KRW |
294.0000 KRW |
291.9000 KRW |
| 2024-07-11 |
292.8052 KRW |
3,950,611.4510 HIVE |
292.0000 KRW |
286.4000 KRW |
299.6000 KRW |
286.9000 KRW |
| 2024-07-10 |
288.1561 KRW |
5,729,242.7621 HIVE |
287.3000 KRW |
283.9000 KRW |
296.0000 KRW |
292.8000 KRW |
| 2024-07-09 |
281.9704 KRW |
7,340,301.4725 HIVE |
277.5000 KRW |
276.5000 KRW |
288.7000 KRW |
287.1000 KRW |
| 2024-07-08 |
271.2931 KRW |
5,863,474.6271 HIVE |
266.6000 KRW |
258.2000 KRW |
278.6000 KRW |
276.7000 KRW |
| 2024-07-07 |
277.1897 KRW |
9,890,281.2597 HIVE |
276.3000 KRW |
265.5000 KRW |
287.0000 KRW |
265.7000 KRW |
| 2024-07-06 |
266.5846 KRW |
4,011,766.4814 HIVE |
264.2000 KRW |
258.5000 KRW |
276.5000 KRW |
276.0000 KRW |
| 2024-07-05 |
252.0147 KRW |
6,305,286.1880 HIVE |
268.5000 KRW |
240.1000 KRW |
268.5000 KRW |
262.3000 KRW |
| 2024-07-04 |
298.9605 KRW |
28,284,409.2189 HIVE |
294.3000 KRW |
265.6000 KRW |
315.0000 KRW |
269.1000 KRW |
| 2024-07-03 |
295.0478 KRW |
3,320,873.3739 HIVE |
302.1000 KRW |
289.1000 KRW |
303.5000 KRW |
292.7000 KRW |
| 2024-07-02 |
303.9518 KRW |
3,114,897.4667 HIVE |
303.6000 KRW |
300.1000 KRW |
308.9000 KRW |
301.5000 KRW |
| 2024-07-01 |
307.0471 KRW |
2,197,565.0556 HIVE |
311.0000 KRW |
302.7000 KRW |
313.7000 KRW |
303.9000 KRW |
| 2024-06-30 |
304.7774 KRW |
1,868,461.5311 HIVE |
302.9000 KRW |
300.3000 KRW |
310.5000 KRW |
310.5000 KRW |
| 2024-06-29 |
307.6104 KRW |
2,407,061.6167 HIVE |
305.5000 KRW |
302.9000 KRW |
313.7000 KRW |
303.4000 KRW |
| 2024-06-28 |
309.0621 KRW |
2,617,765.9159 HIVE |
313.5000 KRW |
305.0000 KRW |
313.7000 KRW |
307.3000 KRW |
| 2024-06-27 |
306.9172 KRW |
3,632,618.4759 HIVE |
312.0000 KRW |
300.3000 KRW |
313.8000 KRW |
310.9000 KRW |
| 2024-06-26 |
317.2672 KRW |
7,278,002.5667 HIVE |
322.5000 KRW |
306.9000 KRW |
325.4000 KRW |
310.4000 KRW |
| 2024-06-25 |
325.3639 KRW |
32,929,988.2706 HIVE |
320.0000 KRW |
316.2000 KRW |
335.0000 KRW |
322.2000 KRW |
| 2024-06-24 |
327.0590 KRW |
111,924,976.0722 HIVE |
303.3000 KRW |
300.4000 KRW |
351.0000 KRW |
321.0000 KRW |
| 2024-06-23 |
324.8961 KRW |
50,866,252.2901 HIVE |
321.5000 KRW |
300.2000 KRW |
341.0000 KRW |
302.5000 KRW |
| 2024-06-22 |
342.9573 KRW |
138,324,516.1551 HIVE |
302.1000 KRW |
302.1000 KRW |
371.7000 KRW |
329.9000 KRW |
| 2024-06-21 |
303.5155 KRW |
4,304,411.4963 HIVE |
302.3000 KRW |
294.3000 KRW |
311.5000 KRW |
301.2000 KRW |
| 2024-06-20 |
303.5222 KRW |
2,790,138.8777 HIVE |
296.8000 KRW |
296.3000 KRW |
310.0000 KRW |
302.0000 KRW |
| 2024-06-19 |
296.5033 KRW |
3,669,049.4921 HIVE |
292.8000 KRW |
290.0000 KRW |
305.7000 KRW |
297.7000 KRW |
| 2024-06-18 |
303.8698 KRW |
12,190,262.6524 HIVE |
307.0000 KRW |
283.0000 KRW |
326.5000 KRW |
293.3000 KRW |
| 2024-06-17 |
319.5548 KRW |
7,704,028.6809 HIVE |
348.1000 KRW |
300.7000 KRW |
349.3000 KRW |
308.0000 KRW |
| 2024-06-16 |
357.9834 KRW |
3,326,247.8582 HIVE |
363.7000 KRW |
348.8000 KRW |
364.7000 KRW |
349.8000 KRW |
| 2024-06-15 |
375.6225 KRW |
14,047,171.4766 HIVE |
363.6000 KRW |
361.0000 KRW |
389.2000 KRW |
365.0000 KRW |
| 2024-06-14 |
372.1127 KRW |
3,144,476.6132 HIVE |
374.0000 KRW |
360.6000 KRW |
380.6000 KRW |
362.7000 KRW |
| 2024-06-13 |
390.3798 KRW |
7,356,199.4783 HIVE |
387.2000 KRW |
373.1000 KRW |
403.5000 KRW |
376.7000 KRW |
| 2024-06-12 |
388.1472 KRW |
2,634,620.2655 HIVE |
384.0000 KRW |
372.5000 KRW |
396.4000 KRW |
386.8000 KRW |
| 2024-06-11 |
389.9336 KRW |
3,346,417.6474 HIVE |
396.1000 KRW |
377.0000 KRW |
405.0000 KRW |
385.0000 KRW |
| 2024-06-10 |
399.3321 KRW |
1,321,616.1769 HIVE |
405.5000 KRW |
391.3000 KRW |
406.8000 KRW |
395.5000 KRW |
| 2024-06-09 |
400.6209 KRW |
1,276,439.4729 HIVE |
397.9000 KRW |
394.2000 KRW |
408.0000 KRW |
407.6000 KRW |
| 2024-06-08 |
406.0762 KRW |
3,942,016.8957 HIVE |
410.6000 KRW |
395.7000 KRW |
416.6000 KRW |
397.2000 KRW |
| 2024-06-07 |
425.7380 KRW |
4,200,475.3981 HIVE |
426.0000 KRW |
406.5000 KRW |
434.8000 KRW |
410.1000 KRW |
| 2024-06-06 |
426.1028 KRW |
2,001,194.3694 HIVE |
428.7000 KRW |
415.6000 KRW |
435.0000 KRW |
428.0000 KRW |