Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
447.3028 KRW |
2,201,424.8100 HIVE |
450.7000 KRW |
440.4000 KRW |
453.8000 KRW |
449.1000 KRW |
| 2024-05-04 |
452.8957 KRW |
3,093,587.8889 HIVE |
454.9000 KRW |
445.0000 KRW |
462.0000 KRW |
452.1000 KRW |
| 2024-05-03 |
453.0464 KRW |
3,632,322.6026 HIVE |
442.2000 KRW |
438.0000 KRW |
460.2000 KRW |
455.4000 KRW |
| 2024-05-02 |
435.7938 KRW |
2,325,750.8710 HIVE |
442.8000 KRW |
426.0000 KRW |
448.4000 KRW |
445.5000 KRW |
| 2024-05-01 |
428.2862 KRW |
5,203,137.9900 HIVE |
440.0000 KRW |
415.0000 KRW |
444.0000 KRW |
443.0000 KRW |
| 2024-04-30 |
448.0820 KRW |
5,020,922.4520 HIVE |
462.3000 KRW |
430.5000 KRW |
469.9000 KRW |
442.9000 KRW |
| 2024-04-29 |
453.2738 KRW |
4,030,399.1956 HIVE |
457.8000 KRW |
446.3000 KRW |
460.9000 KRW |
458.7000 KRW |
| 2024-04-28 |
469.2307 KRW |
5,116,277.7677 HIVE |
469.2000 KRW |
456.0000 KRW |
481.8000 KRW |
458.0000 KRW |
| 2024-04-27 |
463.1318 KRW |
4,892,751.6869 HIVE |
473.0000 KRW |
456.0000 KRW |
473.9000 KRW |
469.7000 KRW |
| 2024-04-26 |
484.1433 KRW |
16,096,458.0440 HIVE |
487.0000 KRW |
467.8000 KRW |
506.7000 KRW |
473.7000 KRW |
| 2024-04-25 |
507.0237 KRW |
99,615,467.1676 HIVE |
484.2000 KRW |
468.0000 KRW |
545.2000 KRW |
483.4000 KRW |
| 2024-04-24 |
512.0888 KRW |
11,693,706.7484 HIVE |
512.9000 KRW |
485.0000 KRW |
533.6000 KRW |
488.0000 KRW |
| 2024-04-23 |
492.8403 KRW |
3,068,136.1135 HIVE |
495.4000 KRW |
484.8000 KRW |
505.2000 KRW |
503.0000 KRW |
| 2024-04-22 |
489.1711 KRW |
2,948,420.3337 HIVE |
485.0000 KRW |
482.5000 KRW |
499.9000 KRW |
495.0000 KRW |
| 2024-04-21 |
492.1206 KRW |
4,677,250.4306 HIVE |
499.3000 KRW |
482.3000 KRW |
504.4000 KRW |
485.0000 KRW |
| 2024-04-20 |
485.4633 KRW |
3,455,679.2827 HIVE |
465.1000 KRW |
463.0000 KRW |
501.8000 KRW |
500.4000 KRW |
| 2024-04-19 |
460.5377 KRW |
4,323,592.2633 HIVE |
463.2000 KRW |
440.0000 KRW |
474.7000 KRW |
462.6000 KRW |
| 2024-04-18 |
456.2091 KRW |
5,846,486.2852 HIVE |
450.5000 KRW |
441.5000 KRW |
471.3000 KRW |
466.0000 KRW |
| 2024-04-17 |
459.8872 KRW |
3,511,819.6048 HIVE |
472.0000 KRW |
446.3000 KRW |
480.6000 KRW |
454.4000 KRW |
| 2024-04-16 |
468.0491 KRW |
3,588,381.4732 HIVE |
476.5000 KRW |
454.1000 KRW |
483.0000 KRW |
476.6000 KRW |
| 2024-04-15 |
488.9878 KRW |
3,651,631.4561 HIVE |
497.5000 KRW |
465.5000 KRW |
506.6000 KRW |
473.3000 KRW |
| 2024-04-14 |
476.1390 KRW |
4,837,879.7067 HIVE |
472.2000 KRW |
459.0000 KRW |
493.1000 KRW |
488.0000 KRW |
| 2024-04-13 |
496.6334 KRW |
8,555,770.3778 HIVE |
533.3000 KRW |
449.9000 KRW |
536.1000 KRW |
473.2000 KRW |
| 2024-04-12 |
563.6361 KRW |
8,146,648.2236 HIVE |
594.0000 KRW |
522.6000 KRW |
600.0000 KRW |
527.0000 KRW |
| 2024-04-11 |
579.4480 KRW |
4,676,786.7775 HIVE |
576.9000 KRW |
568.0000 KRW |
597.5000 KRW |
592.0000 KRW |
| 2024-04-10 |
568.2525 KRW |
5,923,169.1563 HIVE |
568.2000 KRW |
555.4000 KRW |
581.8000 KRW |
576.0000 KRW |
| 2024-04-09 |
584.0390 KRW |
6,282,406.8518 HIVE |
599.0000 KRW |
567.6000 KRW |
603.0000 KRW |
571.5000 KRW |
| 2024-04-08 |
590.0898 KRW |
6,362,947.4720 HIVE |
585.0000 KRW |
571.2000 KRW |
603.8000 KRW |
600.6000 KRW |
| 2024-04-07 |
586.5298 KRW |
5,162,533.0139 HIVE |
585.2000 KRW |
579.0000 KRW |
594.2000 KRW |
585.0000 KRW |
| 2024-04-06 |
576.0010 KRW |
4,078,547.6250 HIVE |
559.2000 KRW |
554.0000 KRW |
592.5000 KRW |
587.6000 KRW |
| 2024-04-05 |
566.5577 KRW |
7,653,335.4171 HIVE |
574.5000 KRW |
545.1000 KRW |
585.9000 KRW |
565.0000 KRW |
| 2024-04-04 |
557.5201 KRW |
3,285,482.5808 HIVE |
551.7000 KRW |
539.2000 KRW |
572.5000 KRW |
572.0000 KRW |
| 2024-04-03 |
552.5121 KRW |
8,744,465.9001 HIVE |
542.8000 KRW |
526.4000 KRW |
571.2000 KRW |
552.4000 KRW |
| 2024-04-02 |
552.0205 KRW |
6,223,099.3577 HIVE |
577.9000 KRW |
535.7000 KRW |
578.0000 KRW |
542.5000 KRW |
| 2024-04-01 |
591.9071 KRW |
9,090,879.4707 HIVE |
616.0000 KRW |
569.3000 KRW |
620.8000 KRW |
578.8000 KRW |
| 2024-03-31 |
604.0696 KRW |
3,535,622.6977 HIVE |
609.0000 KRW |
600.0000 KRW |
615.0000 KRW |
613.6000 KRW |
| 2024-03-30 |
620.5306 KRW |
8,581,039.5936 HIVE |
625.9000 KRW |
604.1000 KRW |
635.9000 KRW |
605.4000 KRW |
| 2024-03-29 |
617.4771 KRW |
9,090,779.0640 HIVE |
628.9000 KRW |
604.0000 KRW |
636.0000 KRW |
625.3000 KRW |
| 2024-03-28 |
614.8104 KRW |
13,517,996.0789 HIVE |
636.1000 KRW |
601.0000 KRW |
636.8000 KRW |
630.1000 KRW |
| 2024-03-27 |
646.8433 KRW |
68,418,362.7551 HIVE |
632.1000 KRW |
611.0000 KRW |
674.9000 KRW |
630.2000 KRW |
| 2024-03-26 |
605.7501 KRW |
17,559,027.6376 HIVE |
590.6000 KRW |
582.0000 KRW |
623.0000 KRW |
621.7000 KRW |
| 2024-03-25 |
577.4657 KRW |
19,269,534.6017 HIVE |
568.6000 KRW |
565.0000 KRW |
594.3000 KRW |
582.7000 KRW |
| 2024-03-24 |
563.0315 KRW |
5,149,521.6947 HIVE |
559.5000 KRW |
550.2000 KRW |
578.6000 KRW |
571.4000 KRW |
| 2024-03-23 |
562.7602 KRW |
9,315,535.6478 HIVE |
552.2000 KRW |
550.0000 KRW |
571.3000 KRW |
563.5000 KRW |
| 2024-03-22 |
572.6984 KRW |
25,063,966.9620 HIVE |
565.5000 KRW |
540.2000 KRW |
593.5000 KRW |
551.6000 KRW |
| 2024-03-21 |
569.8468 KRW |
22,769,460.6490 HIVE |
565.7000 KRW |
555.0000 KRW |
593.9000 KRW |
568.0000 KRW |
| 2024-03-20 |
526.6728 KRW |
10,910,134.8513 HIVE |
520.5000 KRW |
492.1000 KRW |
565.0000 KRW |
557.4000 KRW |
| 2024-03-19 |
534.1334 KRW |
12,445,938.6440 HIVE |
562.5000 KRW |
504.2000 KRW |
583.5000 KRW |
515.9000 KRW |
| 2024-03-18 |
569.7748 KRW |
6,157,329.5798 HIVE |
589.2000 KRW |
554.5000 KRW |
592.0000 KRW |
566.1000 KRW |
| 2024-03-17 |
558.7682 KRW |
16,216,679.5713 HIVE |
584.4000 KRW |
536.0000 KRW |
597.0000 KRW |
591.6000 KRW |