Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
605.7970 KRW |
5,140,815.5618 KAVA |
607.8000 KRW |
586.7000 KRW |
624.6000 KRW |
617.2000 KRW |
| 2025-04-06 |
595.1811 KRW |
3,286,863.7496 KAVA |
590.9000 KRW |
583.1000 KRW |
607.2000 KRW |
600.4000 KRW |
| 2025-04-05 |
592.7686 KRW |
1,811,571.2445 KAVA |
584.2000 KRW |
582.8000 KRW |
606.1000 KRW |
588.6000 KRW |
| 2025-04-04 |
591.1572 KRW |
3,342,384.1024 KAVA |
602.9000 KRW |
578.4000 KRW |
605.0000 KRW |
582.6000 KRW |
| 2025-04-03 |
599.4707 KRW |
10,772,474.2205 KAVA |
583.1000 KRW |
578.6000 KRW |
616.8000 KRW |
603.9000 KRW |
| 2025-04-02 |
569.0173 KRW |
29,998,839.4681 KAVA |
575.0000 KRW |
521.1000 KRW |
600.5000 KRW |
582.1000 KRW |
| 2025-04-01 |
606.8091 KRW |
34,426,641.6785 KAVA |
654.0000 KRW |
541.6000 KRW |
699.0000 KRW |
578.6000 KRW |
| 2025-03-31 |
636.5867 KRW |
9,001,606.2338 KAVA |
628.2000 KRW |
602.0000 KRW |
660.0000 KRW |
645.3000 KRW |
| 2025-03-30 |
635.1723 KRW |
1,487,264.7353 KAVA |
632.0000 KRW |
624.2000 KRW |
644.5000 KRW |
628.7000 KRW |
| 2025-03-29 |
638.2246 KRW |
1,811,886.6017 KAVA |
654.0000 KRW |
622.9000 KRW |
656.5000 KRW |
628.1000 KRW |
| 2025-03-28 |
665.4618 KRW |
4,057,913.9427 KAVA |
694.1000 KRW |
644.0000 KRW |
695.6000 KRW |
651.8000 KRW |
| 2025-03-27 |
698.5420 KRW |
2,831,521.1984 KAVA |
694.6000 KRW |
687.0000 KRW |
713.1000 KRW |
696.7000 KRW |
| 2025-03-26 |
719.9895 KRW |
6,745,771.6127 KAVA |
714.3000 KRW |
688.2000 KRW |
738.0000 KRW |
695.4000 KRW |
| 2025-03-25 |
711.4768 KRW |
5,102,855.4150 KAVA |
731.1000 KRW |
700.0000 KRW |
735.7000 KRW |
707.5000 KRW |
| 2025-03-24 |
740.5266 KRW |
8,356,028.4023 KAVA |
762.3000 KRW |
706.7000 KRW |
786.5000 KRW |
733.2000 KRW |
| 2025-03-23 |
772.3672 KRW |
5,903,225.9190 KAVA |
782.6000 KRW |
741.3000 KRW |
801.1000 KRW |
748.9000 KRW |
| 2025-03-22 |
801.2150 KRW |
8,651,623.9020 KAVA |
802.9000 KRW |
775.0000 KRW |
830.0000 KRW |
779.7000 KRW |
| 2025-03-21 |
824.5672 KRW |
22,862,868.1318 KAVA |
800.4000 KRW |
795.5000 KRW |
850.5000 KRW |
818.1000 KRW |
| 2025-03-20 |
777.2353 KRW |
11,396,342.6276 KAVA |
741.0000 KRW |
732.9000 KRW |
819.0000 KRW |
810.8000 KRW |
| 2025-03-19 |
747.4781 KRW |
12,890,699.7616 KAVA |
716.9000 KRW |
716.7000 KRW |
778.0000 KRW |
737.4000 KRW |
| 2025-03-18 |
716.1615 KRW |
3,530,212.4740 KAVA |
737.2000 KRW |
699.9000 KRW |
744.0000 KRW |
713.9000 KRW |
| 2025-03-17 |
731.8292 KRW |
7,110,580.5068 KAVA |
707.0000 KRW |
701.0000 KRW |
758.0000 KRW |
734.8000 KRW |
| 2025-03-16 |
715.7508 KRW |
16,281,161.1062 KAVA |
687.5000 KRW |
685.9000 KRW |
747.3000 KRW |
704.4000 KRW |
| 2025-03-15 |
687.7471 KRW |
4,176,685.7388 KAVA |
690.1000 KRW |
675.6000 KRW |
711.9000 KRW |
683.1000 KRW |
| 2025-03-14 |
692.4045 KRW |
28,600,585.7995 KAVA |
644.4000 KRW |
634.2000 KRW |
721.9000 KRW |
697.4000 KRW |
| 2025-03-13 |
643.6910 KRW |
2,642,960.4417 KAVA |
644.4000 KRW |
624.7000 KRW |
660.0000 KRW |
630.0000 KRW |
| 2025-03-12 |
652.4851 KRW |
7,202,316.4636 KAVA |
645.9000 KRW |
621.2000 KRW |
680.8000 KRW |
637.9000 KRW |
| 2025-03-11 |
618.1182 KRW |
11,164,329.6799 KAVA |
600.4000 KRW |
594.0000 KRW |
649.8000 KRW |
647.6000 KRW |
| 2025-03-10 |
610.8160 KRW |
3,145,537.1279 KAVA |
623.7000 KRW |
590.4000 KRW |
630.5000 KRW |
596.3000 KRW |
| 2025-03-09 |
621.4807 KRW |
1,630,382.4613 KAVA |
627.0000 KRW |
611.0000 KRW |
640.0000 KRW |
635.7000 KRW |
| 2025-03-08 |
620.5969 KRW |
845,367.7196 KAVA |
630.8000 KRW |
610.7000 KRW |
630.8000 KRW |
627.0000 KRW |
| 2025-03-07 |
644.1268 KRW |
1,628,517.8666 KAVA |
651.5000 KRW |
630.3000 KRW |
657.1000 KRW |
640.4000 KRW |
| 2025-03-06 |
676.1558 KRW |
5,973,507.6665 KAVA |
670.5000 KRW |
647.5000 KRW |
694.0000 KRW |
657.3000 KRW |
| 2025-03-05 |
646.3274 KRW |
2,991,036.6642 KAVA |
623.8000 KRW |
618.8000 KRW |
680.0000 KRW |
670.2000 KRW |
| 2025-03-04 |
611.2872 KRW |
9,397,760.6366 KAVA |
610.0000 KRW |
584.0000 KRW |
633.6000 KRW |
622.9000 KRW |
| 2025-03-03 |
656.5734 KRW |
2,285,352.0067 KAVA |
687.9000 KRW |
604.3000 KRW |
691.0000 KRW |
613.0000 KRW |
| 2025-03-02 |
657.1865 KRW |
3,168,744.6589 KAVA |
631.9000 KRW |
623.5000 KRW |
687.2000 KRW |
684.8000 KRW |
| 2025-03-01 |
637.1182 KRW |
2,201,471.7766 KAVA |
644.2000 KRW |
620.0000 KRW |
654.4000 KRW |
628.6000 KRW |
| 2025-02-28 |
635.4893 KRW |
19,064,020.3758 KAVA |
636.2000 KRW |
608.8000 KRW |
657.0000 KRW |
643.2000 KRW |
| 2025-02-27 |
616.7008 KRW |
1,116,688.1256 KAVA |
602.2000 KRW |
594.6000 KRW |
629.0000 KRW |
624.5000 KRW |
| 2025-02-26 |
592.6973 KRW |
1,461,555.2624 KAVA |
595.6000 KRW |
576.1000 KRW |
611.8000 KRW |
605.9000 KRW |
| 2025-02-25 |
572.9927 KRW |
5,544,424.8835 KAVA |
575.9000 KRW |
541.4000 KRW |
603.2000 KRW |
594.1000 KRW |
| 2025-02-24 |
602.5831 KRW |
2,609,895.3685 KAVA |
640.0000 KRW |
554.7000 KRW |
641.9000 KRW |
563.2000 KRW |
| 2025-02-23 |
643.1254 KRW |
1,086,367.4756 KAVA |
645.7000 KRW |
631.2000 KRW |
656.6000 KRW |
640.0000 KRW |
| 2025-02-22 |
631.8187 KRW |
1,663,238.9537 KAVA |
629.3000 KRW |
617.1000 KRW |
646.2000 KRW |
646.2000 KRW |
| 2025-02-21 |
658.9459 KRW |
3,723,663.5444 KAVA |
680.4000 KRW |
626.7000 KRW |
681.6000 KRW |
630.1000 KRW |
| 2025-02-20 |
677.5252 KRW |
2,949,492.6984 KAVA |
678.7000 KRW |
671.8000 KRW |
689.7000 KRW |
682.5000 KRW |
| 2025-02-19 |
681.9979 KRW |
1,378,940.4721 KAVA |
689.5000 KRW |
675.1000 KRW |
691.0000 KRW |
680.5000 KRW |
| 2025-02-18 |
688.1271 KRW |
2,913,681.9674 KAVA |
693.7000 KRW |
681.1000 KRW |
697.3000 KRW |
688.0000 KRW |
| 2025-02-17 |
699.5920 KRW |
2,338,997.2411 KAVA |
696.9000 KRW |
683.2000 KRW |
710.9000 KRW |
699.4000 KRW |