Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
430.7255 KRW |
1,718,127.9848 HIVE |
433.0000 KRW |
428.0000 KRW |
434.0000 KRW |
432.0000 KRW |
| 2024-01-26 |
427.4886 KRW |
4,127,893.7550 HIVE |
425.0000 KRW |
419.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2024-01-25 |
425.8373 KRW |
4,403,690.8201 HIVE |
423.0000 KRW |
419.0000 KRW |
432.0000 KRW |
424.0000 KRW |
| 2024-01-24 |
415.9687 KRW |
3,647,804.1558 HIVE |
416.0000 KRW |
406.0000 KRW |
429.0000 KRW |
424.0000 KRW |
| 2024-01-23 |
411.4210 KRW |
7,769,025.0749 HIVE |
422.0000 KRW |
399.0000 KRW |
428.0000 KRW |
418.0000 KRW |
| 2024-01-22 |
431.6922 KRW |
5,829,751.2768 HIVE |
442.0000 KRW |
423.0000 KRW |
444.0000 KRW |
424.0000 KRW |
| 2024-01-21 |
443.6654 KRW |
3,074,644.4448 HIVE |
445.0000 KRW |
439.0000 KRW |
447.0000 KRW |
444.0000 KRW |
| 2024-01-20 |
440.0607 KRW |
4,575,225.9129 HIVE |
448.0000 KRW |
435.0000 KRW |
448.0000 KRW |
441.0000 KRW |
| 2024-01-19 |
444.5706 KRW |
9,822,065.9277 HIVE |
452.0000 KRW |
430.0000 KRW |
460.0000 KRW |
446.0000 KRW |
| 2024-01-18 |
468.4785 KRW |
19,751,919.4060 HIVE |
480.0000 KRW |
446.0000 KRW |
490.0000 KRW |
457.0000 KRW |
| 2024-01-17 |
494.2469 KRW |
80,946,845.5446 HIVE |
470.0000 KRW |
465.0000 KRW |
512.0000 KRW |
474.0000 KRW |
| 2024-01-16 |
469.9628 KRW |
17,721,446.5880 HIVE |
453.0000 KRW |
450.0000 KRW |
481.0000 KRW |
467.0000 KRW |
| 2024-01-15 |
451.0929 KRW |
3,227,936.3354 HIVE |
444.0000 KRW |
444.0000 KRW |
459.0000 KRW |
453.0000 KRW |
| 2024-01-14 |
453.1152 KRW |
2,747,171.9154 HIVE |
460.0000 KRW |
446.0000 KRW |
460.0000 KRW |
447.0000 KRW |
| 2024-01-13 |
450.7221 KRW |
5,278,789.6385 HIVE |
457.0000 KRW |
433.0000 KRW |
460.0000 KRW |
458.0000 KRW |
| 2024-01-12 |
467.5065 KRW |
8,756,642.8439 HIVE |
470.0000 KRW |
447.0000 KRW |
480.0000 KRW |
453.0000 KRW |
| 2024-01-11 |
465.3479 KRW |
8,666,376.0179 HIVE |
458.0000 KRW |
454.0000 KRW |
476.0000 KRW |
470.0000 KRW |
| 2024-01-10 |
442.0231 KRW |
9,625,733.7719 HIVE |
437.0000 KRW |
422.0000 KRW |
467.0000 KRW |
459.0000 KRW |
| 2024-01-09 |
445.5756 KRW |
6,169,120.6335 HIVE |
462.0000 KRW |
427.0000 KRW |
463.0000 KRW |
438.0000 KRW |