Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
422.8311 KRW |
1,408,819.3480 HIVE |
420.3000 KRW |
419.3000 KRW |
429.8000 KRW |
429.5000 KRW |
| 2024-06-04 |
413.0290 KRW |
2,808,735.2480 HIVE |
416.0000 KRW |
405.8000 KRW |
426.1000 KRW |
421.4000 KRW |
| 2024-06-03 |
418.7332 KRW |
3,579,817.3881 HIVE |
421.4000 KRW |
414.1000 KRW |
427.0000 KRW |
415.9000 KRW |
| 2024-06-02 |
424.0108 KRW |
971,085.6503 HIVE |
424.0000 KRW |
421.5000 KRW |
427.6000 KRW |
421.7000 KRW |
| 2024-06-01 |
423.4365 KRW |
977,713.8586 HIVE |
422.0000 KRW |
420.3000 KRW |
429.0000 KRW |
427.9000 KRW |
| 2024-05-31 |
422.6095 KRW |
3,774,052.6835 HIVE |
426.7000 KRW |
417.3000 KRW |
427.8000 KRW |
423.7000 KRW |
| 2024-05-30 |
432.6865 KRW |
4,857,509.8623 HIVE |
437.4000 KRW |
427.1000 KRW |
442.0000 KRW |
428.6000 KRW |
| 2024-05-29 |
438.9504 KRW |
3,066,064.6601 HIVE |
440.2000 KRW |
435.4000 KRW |
442.9000 KRW |
441.0000 KRW |
| 2024-05-28 |
437.7406 KRW |
3,251,470.9268 HIVE |
441.4000 KRW |
430.9000 KRW |
443.0000 KRW |
441.8000 KRW |
| 2024-05-27 |
442.1802 KRW |
2,985,178.1023 HIVE |
442.0000 KRW |
437.8000 KRW |
448.4000 KRW |
441.4000 KRW |
| 2024-05-26 |
441.8417 KRW |
2,144,352.4714 HIVE |
442.2000 KRW |
438.8000 KRW |
445.0000 KRW |
443.9000 KRW |
| 2024-05-25 |
441.2844 KRW |
2,602,508.3036 HIVE |
437.2000 KRW |
436.9000 KRW |
445.0000 KRW |
444.0000 KRW |
| 2024-05-24 |
434.9868 KRW |
3,881,032.8635 HIVE |
432.0000 KRW |
429.8000 KRW |
440.2000 KRW |
437.0000 KRW |
| 2024-05-23 |
434.5075 KRW |
5,756,924.3563 HIVE |
439.1000 KRW |
425.1000 KRW |
443.2000 KRW |
433.2000 KRW |
| 2024-05-22 |
441.8626 KRW |
5,811,263.8753 HIVE |
446.0000 KRW |
434.2000 KRW |
450.2000 KRW |
438.8000 KRW |
| 2024-05-21 |
445.6207 KRW |
11,524,182.2292 HIVE |
450.5000 KRW |
439.1000 KRW |
451.6000 KRW |
442.4000 KRW |
| 2024-05-20 |
436.7252 KRW |
29,330,154.4109 HIVE |
443.0000 KRW |
424.1000 KRW |
451.0000 KRW |
451.0000 KRW |
| 2024-05-19 |
462.2941 KRW |
98,470,413.7004 HIVE |
434.6000 KRW |
433.5000 KRW |
489.0000 KRW |
441.7000 KRW |
| 2024-05-18 |
434.9491 KRW |
4,048,155.5388 HIVE |
434.7000 KRW |
430.6000 KRW |
438.3000 KRW |
436.0000 KRW |
| 2024-05-17 |
433.2969 KRW |
4,586,754.6424 HIVE |
430.4000 KRW |
426.9000 KRW |
439.7000 KRW |
436.8000 KRW |
| 2024-05-16 |
432.6776 KRW |
7,912,186.9124 HIVE |
438.0000 KRW |
425.1000 KRW |
439.0000 KRW |
432.7000 KRW |
| 2024-05-15 |
432.0684 KRW |
11,126,656.3433 HIVE |
427.0000 KRW |
422.0000 KRW |
444.6000 KRW |
438.9000 KRW |
| 2024-05-14 |
429.2028 KRW |
14,562,378.2870 HIVE |
439.8000 KRW |
424.2000 KRW |
441.6000 KRW |
427.8000 KRW |
| 2024-05-13 |
450.0849 KRW |
47,256,939.4270 HIVE |
472.0000 KRW |
432.0000 KRW |
474.2000 KRW |
441.6000 KRW |
| 2024-05-12 |
501.4562 KRW |
122,151,270.3170 HIVE |
518.4000 KRW |
469.0000 KRW |
530.0000 KRW |
469.6000 KRW |
| 2024-05-11 |
496.2093 KRW |
311,115,992.1394 HIVE |
428.3000 KRW |
427.1000 KRW |
542.0000 KRW |
516.8000 KRW |
| 2024-05-10 |
437.4209 KRW |
2,135,514.7010 HIVE |
443.5000 KRW |
426.6000 KRW |
446.0000 KRW |
428.7000 KRW |
| 2024-05-09 |
435.4744 KRW |
1,611,346.9627 HIVE |
437.0000 KRW |
429.0000 KRW |
443.9000 KRW |
443.6000 KRW |
| 2024-05-08 |
437.3004 KRW |
2,005,040.5140 HIVE |
439.2000 KRW |
431.3000 KRW |
446.0000 KRW |
436.2000 KRW |
| 2024-05-07 |
447.1144 KRW |
3,142,927.7531 HIVE |
442.0000 KRW |
439.1000 KRW |
453.5000 KRW |
440.0000 KRW |
| 2024-05-06 |
449.3898 KRW |
3,409,810.7126 HIVE |
450.0000 KRW |
442.0000 KRW |
456.6000 KRW |
444.7000 KRW |
| 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 |