Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
558.7682 KRW |
16,216,679.5713 HIVE |
584.4000 KRW |
536.0000 KRW |
597.0000 KRW |
591.6000 KRW |
| 2024-03-16 |
617.4567 KRW |
13,944,067.7397 HIVE |
643.1000 KRW |
568.4000 KRW |
648.0000 KRW |
572.4000 KRW |
| 2024-03-15 |
656.0549 KRW |
29,950,325.9193 HIVE |
689.4000 KRW |
610.1000 KRW |
715.3000 KRW |
641.7000 KRW |
| 2024-03-14 |
677.0045 KRW |
82,904,427.8911 HIVE |
666.0000 KRW |
624.3000 KRW |
708.0000 KRW |
672.5000 KRW |
| 2024-03-13 |
652.6615 KRW |
19,836,060.1243 HIVE |
663.0000 KRW |
629.5000 KRW |
668.1000 KRW |
667.3000 KRW |
| 2024-03-12 |
662.3884 KRW |
82,872,391.3698 HIVE |
636.2000 KRW |
614.7000 KRW |
698.9000 KRW |
661.0000 KRW |
| 2024-03-11 |
615.6570 KRW |
32,462,547.0917 HIVE |
611.8000 KRW |
586.1000 KRW |
635.2000 KRW |
632.1000 KRW |
| 2024-03-10 |
609.7313 KRW |
11,985,369.3857 HIVE |
617.6000 KRW |
600.0000 KRW |
619.1000 KRW |
610.0000 KRW |
| 2024-03-09 |
615.1377 KRW |
18,959,421.5348 HIVE |
615.4000 KRW |
600.9000 KRW |
630.1000 KRW |
613.1000 KRW |
| 2024-03-08 |
614.7811 KRW |
30,968,759.0962 HIVE |
613.0000 KRW |
590.0000 KRW |
626.0000 KRW |
618.0000 KRW |
| 2024-03-07 |
611.6794 KRW |
99,209,219.2088 HIVE |
576.7000 KRW |
566.8000 KRW |
639.5000 KRW |
615.4000 KRW |
| 2024-03-06 |
546.7304 KRW |
19,898,515.1866 HIVE |
563.5000 KRW |
521.7000 KRW |
574.9000 KRW |
573.0000 KRW |
| 2024-03-05 |
583.7972 KRW |
38,221,178.7990 HIVE |
596.1000 KRW |
540.8000 KRW |
619.1000 KRW |
553.0000 KRW |
| 2024-03-04 |
602.2144 KRW |
143,604,823.1149 HIVE |
575.7000 KRW |
551.7000 KRW |
639.0000 KRW |
590.2000 KRW |
| 2024-03-03 |
552.2853 KRW |
16,914,048.5490 HIVE |
572.0000 KRW |
516.2000 KRW |
577.9000 KRW |
576.8000 KRW |
| 2024-03-02 |
549.1530 KRW |
18,635,193.9505 HIVE |
548.0000 KRW |
534.0000 KRW |
566.2000 KRW |
565.0000 KRW |
| 2024-03-01 |
529.0009 KRW |
15,446,804.0984 HIVE |
514.9000 KRW |
508.1000 KRW |
548.6000 KRW |
546.5000 KRW |
| 2024-02-29 |
503.0180 KRW |
23,636,415.9694 HIVE |
487.2000 KRW |
477.5000 KRW |
523.8000 KRW |
506.8000 KRW |
| 2024-02-28 |
476.0534 KRW |
16,732,770.4126 HIVE |
464.0000 KRW |
460.0000 KRW |
492.0000 KRW |
485.4000 KRW |
| 2024-02-27 |
460.6323 KRW |
7,958,135.8496 HIVE |
460.1000 KRW |
453.1000 KRW |
468.7000 KRW |
463.0000 KRW |
| 2024-02-26 |
452.2349 KRW |
7,432,965.4378 HIVE |
460.1000 KRW |
442.0000 KRW |
464.0000 KRW |
462.2000 KRW |
| 2024-02-25 |
460.1031 KRW |
5,525,810.4543 HIVE |
459.0000 KRW |
452.3000 KRW |
467.8000 KRW |
461.0000 KRW |
| 2024-02-24 |
460.3187 KRW |
5,085,389.8305 HIVE |
461.7000 KRW |
454.6000 KRW |
464.9000 KRW |
458.1000 KRW |
| 2024-02-23 |
464.7284 KRW |
5,816,374.7092 HIVE |
472.1000 KRW |
461.0000 KRW |
472.1000 KRW |
461.6000 KRW |
| 2024-02-22 |
468.0047 KRW |
11,895,584.1115 HIVE |
478.4000 KRW |
462.3000 KRW |
478.4000 KRW |
473.0000 KRW |
| 2024-02-21 |
489.2513 KRW |
97,720,980.5580 HIVE |
467.0000 KRW |
463.9000 KRW |
508.5000 KRW |
481.4000 KRW |
| 2024-02-20 |
458.1779 KRW |
12,532,038.4077 HIVE |
463.0000 KRW |
450.1000 KRW |
468.6000 KRW |
461.4000 KRW |
| 2024-02-19 |
464.0628 KRW |
14,643,992.3901 HIVE |
451.7000 KRW |
444.8000 KRW |
473.2000 KRW |
464.2000 KRW |
| 2024-02-18 |
447.3424 KRW |
1,978,244.6370 HIVE |
449.5000 KRW |
442.4000 KRW |
450.3000 KRW |
450.0000 KRW |
| 2024-02-17 |
448.0321 KRW |
5,797,300.2054 HIVE |
451.1000 KRW |
437.0000 KRW |
456.0000 KRW |
450.1000 KRW |
| 2024-02-16 |
448.5310 KRW |
4,933,014.4788 HIVE |
445.7000 KRW |
440.5000 KRW |
454.2000 KRW |
451.0000 KRW |
| 2024-02-15 |
439.4680 KRW |
5,285,088.0365 HIVE |
434.1000 KRW |
433.0000 KRW |
448.0000 KRW |
445.0000 KRW |
| 2024-02-14 |
433.0851 KRW |
6,372,759.3993 HIVE |
424.0000 KRW |
422.3000 KRW |
443.9000 KRW |
434.8000 KRW |
| 2024-02-13 |
426.3005 KRW |
3,890,239.3884 HIVE |
426.8000 KRW |
422.4000 KRW |
431.6000 KRW |
424.4000 KRW |
| 2024-02-12 |
425.1866 KRW |
2,440,000.4336 HIVE |
426.1000 KRW |
420.0000 KRW |
430.0000 KRW |
429.0000 KRW |
| 2024-02-11 |
428.1417 KRW |
4,329,120.0565 HIVE |
422.2000 KRW |
420.0000 KRW |
434.3000 KRW |
426.7000 KRW |
| 2024-02-10 |
421.7355 KRW |
1,917,403.1662 HIVE |
423.0000 KRW |
418.0000 KRW |
426.0000 KRW |
422.0000 KRW |
| 2024-02-09 |
421.5116 KRW |
2,878,261.5131 HIVE |
416.6000 KRW |
414.0000 KRW |
426.0000 KRW |
424.0000 KRW |
| 2024-02-08 |
414.1686 KRW |
1,563,841.7995 HIVE |
407.7000 KRW |
407.3000 KRW |
417.0000 KRW |
416.0000 KRW |
| 2024-02-07 |
406.5360 KRW |
2,094,846.1775 HIVE |
408.0000 KRW |
402.7000 KRW |
412.0000 KRW |
410.2000 KRW |
| 2024-02-06 |
408.6923 KRW |
1,014,870.3116 HIVE |
408.9000 KRW |
406.5000 KRW |
411.7000 KRW |
410.8000 KRW |
| 2024-02-05 |
411.2444 KRW |
1,357,924.2253 HIVE |
412.1000 KRW |
406.5000 KRW |
415.8000 KRW |
411.7000 KRW |
| 2024-02-04 |
415.6926 KRW |
1,029,624.4389 HIVE |
418.5000 KRW |
412.7000 KRW |
420.0000 KRW |
413.1000 KRW |
| 2024-02-03 |
418.2021 KRW |
1,667,452.7881 HIVE |
413.4000 KRW |
411.8000 KRW |
422.7000 KRW |
422.4000 KRW |
| 2024-02-02 |
413.0474 KRW |
779,052.1262 HIVE |
413.0000 KRW |
411.0000 KRW |
415.0000 KRW |
413.2000 KRW |
| 2024-02-01 |
410.9763 KRW |
1,816,988.9037 HIVE |
417.3000 KRW |
406.7000 KRW |
418.3000 KRW |
412.6000 KRW |
| 2024-01-31 |
419.8041 KRW |
2,296,509.0276 HIVE |
425.2000 KRW |
413.4000 KRW |
426.3000 KRW |
418.6000 KRW |
| 2024-01-30 |
426.8031 KRW |
2,436,039.6663 HIVE |
429.6000 KRW |
425.2000 KRW |
429.9000 KRW |
425.3000 KRW |
| 2024-01-29 |
425.1952 KRW |
3,142,271.2577 HIVE |
426.0000 KRW |
421.1000 KRW |
430.0000 KRW |
429.0000 KRW |
| 2024-01-28 |
430.8552 KRW |
2,367,735.9920 HIVE |
432.0000 KRW |
426.1000 KRW |
434.0000 KRW |
426.1000 KRW |