Identifier on UpBit: KRW-HIVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
440.0514 KRW |
10,434,140.9147 HIVE |
456.0000 KRW |
415.0000 KRW |
463.0000 KRW |
461.0000 KRW |
| 2024-01-07 |
471.0020 KRW |
7,802,476.2648 HIVE |
475.0000 KRW |
455.0000 KRW |
483.0000 KRW |
455.0000 KRW |
| 2024-01-06 |
469.9082 KRW |
8,354,358.8461 HIVE |
470.0000 KRW |
460.0000 KRW |
481.0000 KRW |
474.0000 KRW |
| 2024-01-05 |
470.7812 KRW |
6,079,899.0122 HIVE |
479.0000 KRW |
464.0000 KRW |
481.0000 KRW |
472.0000 KRW |
| 2024-01-04 |
473.7304 KRW |
10,881,127.9188 HIVE |
492.0000 KRW |
460.0000 KRW |
493.0000 KRW |
480.0000 KRW |
| 2024-01-03 |
482.6734 KRW |
30,716,244.9407 HIVE |
502.0000 KRW |
433.0000 KRW |
508.0000 KRW |
486.0000 KRW |
| 2024-01-02 |
500.6340 KRW |
12,682,750.0726 HIVE |
497.0000 KRW |
489.0000 KRW |
513.0000 KRW |
501.0000 KRW |
| 2024-01-01 |
489.1056 KRW |
4,042,452.7883 HIVE |
492.0000 KRW |
484.0000 KRW |
495.0000 KRW |
492.0000 KRW |
| 2023-12-31 |
488.2582 KRW |
3,722,248.7020 HIVE |
486.0000 KRW |
483.0000 KRW |
497.0000 KRW |
492.0000 KRW |
| 2023-12-30 |
485.8496 KRW |
3,813,354.1733 HIVE |
483.0000 KRW |
481.0000 KRW |
498.0000 KRW |
487.0000 KRW |
| 2023-12-29 |
484.9753 KRW |
7,137,881.0156 HIVE |
484.0000 KRW |
478.0000 KRW |
494.0000 KRW |
484.0000 KRW |
| 2023-12-28 |
488.9877 KRW |
5,935,059.9034 HIVE |
493.0000 KRW |
480.0000 KRW |
496.0000 KRW |
485.0000 KRW |
| 2023-12-27 |
486.5003 KRW |
7,040,099.3209 HIVE |
486.0000 KRW |
474.0000 KRW |
495.0000 KRW |
493.0000 KRW |
| 2023-12-26 |
482.4973 KRW |
6,101,890.2819 HIVE |
488.0000 KRW |
473.0000 KRW |
490.0000 KRW |
486.0000 KRW |
| 2023-12-25 |
483.1651 KRW |
4,471,042.6450 HIVE |
482.0000 KRW |
473.0000 KRW |
492.0000 KRW |
491.0000 KRW |
| 2023-12-24 |
487.1145 KRW |
5,079,222.4769 HIVE |
492.0000 KRW |
482.0000 KRW |
492.0000 KRW |
483.0000 KRW |
| 2023-12-23 |
487.1708 KRW |
3,177,564.1938 HIVE |
489.0000 KRW |
483.0000 KRW |
492.0000 KRW |
492.0000 KRW |
| 2023-12-22 |
482.8124 KRW |
5,381,687.1650 HIVE |
483.0000 KRW |
477.0000 KRW |
489.0000 KRW |
488.0000 KRW |
| 2023-12-21 |
480.2490 KRW |
4,416,092.3581 HIVE |
481.0000 KRW |
474.0000 KRW |
485.0000 KRW |
484.0000 KRW |
| 2023-12-20 |
473.9698 KRW |
5,186,193.9707 HIVE |
474.0000 KRW |
459.0000 KRW |
484.0000 KRW |
478.0000 KRW |
| 2023-12-19 |
469.9583 KRW |
4,768,624.8745 HIVE |
465.0000 KRW |
462.0000 KRW |
479.0000 KRW |
470.0000 KRW |
| 2023-12-18 |
457.6409 KRW |
9,971,782.4406 HIVE |
476.0000 KRW |
441.0000 KRW |
477.0000 KRW |
466.0000 KRW |
| 2023-12-17 |
482.2877 KRW |
3,118,395.9685 HIVE |
488.0000 KRW |
477.0000 KRW |
490.0000 KRW |
483.0000 KRW |
| 2023-12-16 |
485.0644 KRW |
3,570,706.6717 HIVE |
488.0000 KRW |
478.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2023-12-15 |
492.8745 KRW |
4,237,795.2985 HIVE |
498.0000 KRW |
487.0000 KRW |
500.0000 KRW |
490.0000 KRW |
| 2023-12-14 |
492.9078 KRW |
8,076,960.2030 HIVE |
495.0000 KRW |
486.0000 KRW |
500.0000 KRW |
499.0000 KRW |
| 2023-12-13 |
484.6458 KRW |
9,833,987.5348 HIVE |
494.0000 KRW |
469.0000 KRW |
502.0000 KRW |
496.0000 KRW |
| 2023-12-12 |
486.8232 KRW |
9,088,225.6443 HIVE |
486.0000 KRW |
479.0000 KRW |
494.0000 KRW |
493.0000 KRW |
| 2023-12-11 |
492.9152 KRW |
17,687,539.8898 HIVE |
516.0000 KRW |
473.0000 KRW |
518.0000 KRW |
485.0000 KRW |
| 2023-12-10 |
517.1577 KRW |
11,888,834.5746 HIVE |
529.0000 KRW |
504.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2023-12-09 |
524.0262 KRW |
11,860,813.1018 HIVE |
523.0000 KRW |
516.0000 KRW |
531.0000 KRW |
528.0000 KRW |
| 2023-12-08 |
512.4126 KRW |
11,959,080.4867 HIVE |
513.0000 KRW |
503.0000 KRW |
523.0000 KRW |
521.0000 KRW |
| 2023-12-07 |
509.8591 KRW |
20,082,333.4044 HIVE |
503.0000 KRW |
493.0000 KRW |
522.0000 KRW |
511.0000 KRW |
| 2023-12-06 |
498.0095 KRW |
15,423,405.5685 HIVE |
503.0000 KRW |
484.0000 KRW |
508.0000 KRW |
505.0000 KRW |
| 2023-12-05 |
494.3510 KRW |
10,116,675.2609 HIVE |
491.0000 KRW |
487.0000 KRW |
505.0000 KRW |
502.0000 KRW |
| 2023-12-04 |
484.4634 KRW |
12,501,128.1978 HIVE |
482.0000 KRW |
473.0000 KRW |
491.0000 KRW |
489.0000 KRW |
| 2023-12-03 |
480.7855 KRW |
6,339,225.0350 HIVE |
485.0000 KRW |
476.0000 KRW |
486.0000 KRW |
481.0000 KRW |
| 2023-12-02 |
481.6237 KRW |
3,697,158.8673 HIVE |
480.0000 KRW |
478.0000 KRW |
488.0000 KRW |
486.0000 KRW |
| 2023-12-01 |
477.1513 KRW |
5,010,394.4890 HIVE |
478.0000 KRW |
472.0000 KRW |
483.0000 KRW |
482.0000 KRW |
| 2023-11-30 |
479.2941 KRW |
7,016,900.7635 HIVE |
487.0000 KRW |
469.0000 KRW |
490.0000 KRW |
478.0000 KRW |
| 2023-11-29 |
484.3887 KRW |
12,137,874.9762 HIVE |
490.0000 KRW |
479.0000 KRW |
496.0000 KRW |
491.0000 KRW |
| 2023-11-28 |
485.8125 KRW |
22,317,163.1002 HIVE |
503.0000 KRW |
472.0000 KRW |
506.0000 KRW |
489.0000 KRW |
| 2023-11-27 |
487.8949 KRW |
72,146,678.2176 HIVE |
468.0000 KRW |
463.0000 KRW |
511.0000 KRW |
504.0000 KRW |
| 2023-11-26 |
471.5215 KRW |
6,114,635.6125 HIVE |
478.0000 KRW |
463.0000 KRW |
480.0000 KRW |
470.0000 KRW |
| 2023-11-25 |
473.5504 KRW |
4,635,621.5081 HIVE |
469.0000 KRW |
466.0000 KRW |
481.0000 KRW |
479.0000 KRW |
| 2023-11-24 |
466.9063 KRW |
4,096,436.3618 HIVE |
465.0000 KRW |
462.0000 KRW |
474.0000 KRW |
472.0000 KRW |
| 2023-11-23 |
461.5256 KRW |
4,546,377.2314 HIVE |
465.0000 KRW |
452.0000 KRW |
468.0000 KRW |
466.0000 KRW |
| 2023-11-22 |
447.7636 KRW |
5,842,524.9360 HIVE |
438.0000 KRW |
431.0000 KRW |
465.0000 KRW |
462.0000 KRW |
| 2023-11-21 |
466.9734 KRW |
8,942,986.8113 HIVE |
486.0000 KRW |
435.0000 KRW |
488.0000 KRW |
440.0000 KRW |
| 2023-11-20 |
485.6070 KRW |
4,828,839.4289 HIVE |
487.0000 KRW |
479.0000 KRW |
494.0000 KRW |
485.0000 KRW |