Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
633.4412 KRW |
18,848,015.5475 KAVA |
617.3000 KRW |
604.1000 KRW |
657.5000 KRW |
640.3000 KRW |
| 2024-11-20 |
629.9342 KRW |
11,369,236.9132 KAVA |
648.9000 KRW |
606.3000 KRW |
649.3000 KRW |
619.5000 KRW |
| 2024-11-19 |
691.4143 KRW |
43,827,455.9385 KAVA |
665.4000 KRW |
631.4000 KRW |
756.7000 KRW |
636.8000 KRW |
| 2024-11-18 |
650.0233 KRW |
41,866,018.3210 KAVA |
632.1000 KRW |
610.0000 KRW |
700.0000 KRW |
664.9000 KRW |
| 2024-11-17 |
656.8956 KRW |
132,317,032.1380 KAVA |
597.5000 KRW |
577.0000 KRW |
706.9000 KRW |
623.5000 KRW |
| 2024-11-16 |
574.8958 KRW |
10,228,527.8480 KAVA |
562.0000 KRW |
555.3000 KRW |
595.9000 KRW |
594.7000 KRW |
| 2024-11-15 |
537.5779 KRW |
5,295,754.8044 KAVA |
537.1000 KRW |
520.6000 KRW |
557.0000 KRW |
552.8000 KRW |
| 2024-11-14 |
561.8591 KRW |
13,583,552.2897 KAVA |
551.4000 KRW |
531.6000 KRW |
586.7000 KRW |
555.7000 KRW |
| 2024-11-13 |
580.7533 KRW |
29,488,184.8069 KAVA |
583.3000 KRW |
533.6000 KRW |
626.7000 KRW |
549.4000 KRW |
| 2024-11-12 |
605.1563 KRW |
75,414,738.1668 KAVA |
563.0000 KRW |
536.0000 KRW |
666.2000 KRW |
589.5000 KRW |
| 2024-11-11 |
532.3588 KRW |
11,906,720.8640 KAVA |
519.9000 KRW |
505.9000 KRW |
555.2000 KRW |
555.1000 KRW |
| 2024-11-10 |
508.8811 KRW |
6,977,640.1697 KAVA |
496.4000 KRW |
488.1000 KRW |
526.9000 KRW |
526.4000 KRW |
| 2024-11-09 |
485.8994 KRW |
5,524,058.7463 KAVA |
480.0000 KRW |
476.5000 KRW |
496.0000 KRW |
485.7000 KRW |
| 2024-11-08 |
473.0814 KRW |
3,720,565.9203 KAVA |
470.9000 KRW |
462.0000 KRW |
482.0000 KRW |
479.9000 KRW |
| 2024-11-07 |
473.7790 KRW |
5,715,530.1849 KAVA |
472.0000 KRW |
457.6000 KRW |
483.5000 KRW |
470.3000 KRW |
| 2024-11-06 |
456.1829 KRW |
4,430,401.8918 KAVA |
432.5000 KRW |
432.2000 KRW |
470.7000 KRW |
469.3000 KRW |
| 2024-11-05 |
423.9226 KRW |
1,288,829.1591 KAVA |
408.9000 KRW |
408.9000 KRW |
436.5000 KRW |
433.3000 KRW |
| 2024-11-04 |
418.3225 KRW |
1,909,349.6025 KAVA |
424.8000 KRW |
400.0000 KRW |
433.1000 KRW |
409.6000 KRW |
| 2024-11-03 |
425.4549 KRW |
2,263,348.9464 KAVA |
447.2000 KRW |
408.7000 KRW |
448.2000 KRW |
426.4000 KRW |
| 2024-11-02 |
449.6281 KRW |
1,551,540.9898 KAVA |
452.1000 KRW |
440.0000 KRW |
461.2000 KRW |
446.9000 KRW |
| 2024-11-01 |
451.9409 KRW |
2,448,233.0249 KAVA |
456.9000 KRW |
442.9000 KRW |
467.9000 KRW |
450.5000 KRW |
| 2024-10-31 |
468.3290 KRW |
3,430,326.9718 KAVA |
487.7000 KRW |
449.9000 KRW |
489.5000 KRW |
455.6000 KRW |
| 2024-10-30 |
488.5082 KRW |
3,366,725.7961 KAVA |
484.8000 KRW |
475.5000 KRW |
502.6000 KRW |
485.5000 KRW |
| 2024-10-29 |
471.6250 KRW |
2,594,377.2608 KAVA |
455.3000 KRW |
455.0000 KRW |
486.0000 KRW |
485.0000 KRW |
| 2024-10-28 |
449.5152 KRW |
3,034,980.0143 KAVA |
459.1000 KRW |
436.4000 KRW |
461.5000 KRW |
454.7000 KRW |
| 2024-10-27 |
459.0496 KRW |
3,965,493.8276 KAVA |
451.8000 KRW |
446.0000 KRW |
468.0000 KRW |
460.2000 KRW |
| 2024-10-26 |
454.5502 KRW |
2,044,947.9598 KAVA |
454.0000 KRW |
442.0000 KRW |
461.4000 KRW |
451.6000 KRW |
| 2024-10-25 |
481.4875 KRW |
2,693,099.9351 KAVA |
485.1000 KRW |
471.9000 KRW |
489.8000 KRW |
478.5000 KRW |
| 2024-10-24 |
478.9412 KRW |
3,212,985.1277 KAVA |
483.0000 KRW |
468.3000 KRW |
488.1000 KRW |
484.0000 KRW |
| 2024-10-23 |
488.5301 KRW |
5,270,147.6860 KAVA |
504.1000 KRW |
467.2000 KRW |
504.1000 KRW |
484.5000 KRW |
| 2024-10-22 |
498.8261 KRW |
4,475,591.6641 KAVA |
502.1000 KRW |
489.8000 KRW |
510.0000 KRW |
502.2000 KRW |
| 2024-10-21 |
514.1347 KRW |
8,878,182.8976 KAVA |
523.0000 KRW |
498.9000 KRW |
524.5000 KRW |
504.8000 KRW |
| 2024-10-20 |
517.8707 KRW |
35,615,933.1934 KAVA |
503.5000 KRW |
502.6000 KRW |
538.7000 KRW |
522.7000 KRW |
| 2024-10-19 |
502.8301 KRW |
5,094,606.9467 KAVA |
499.2000 KRW |
494.0000 KRW |
509.8000 KRW |
503.4000 KRW |
| 2024-10-18 |
491.8442 KRW |
4,372,877.6731 KAVA |
490.1000 KRW |
482.9000 KRW |
501.2000 KRW |
500.0000 KRW |
| 2024-10-17 |
489.3245 KRW |
7,101,101.2296 KAVA |
501.6000 KRW |
475.2000 KRW |
502.1000 KRW |
493.2000 KRW |
| 2024-10-16 |
503.5240 KRW |
13,556,716.1293 KAVA |
515.8000 KRW |
492.2000 KRW |
516.8000 KRW |
506.3000 KRW |
| 2024-10-15 |
507.7793 KRW |
45,966,581.6419 KAVA |
482.4000 KRW |
467.2000 KRW |
532.0000 KRW |
508.4000 KRW |
| 2024-10-14 |
469.8871 KRW |
5,212,436.0858 KAVA |
460.9000 KRW |
455.7000 KRW |
477.8000 KRW |
476.5000 KRW |
| 2024-10-13 |
461.9924 KRW |
4,986,799.5001 KAVA |
468.9000 KRW |
446.9000 KRW |
470.0000 KRW |
454.2000 KRW |
| 2024-10-12 |
474.0456 KRW |
14,659,556.0658 KAVA |
465.5000 KRW |
460.2000 KRW |
486.4000 KRW |
469.6000 KRW |
| 2024-10-11 |
468.4599 KRW |
38,561,180.7163 KAVA |
440.3000 KRW |
436.7000 KRW |
488.0000 KRW |
464.5000 KRW |
| 2024-10-10 |
449.7302 KRW |
8,866,521.7975 KAVA |
446.4000 KRW |
421.7000 KRW |
463.0000 KRW |
439.4000 KRW |
| 2024-10-09 |
448.7418 KRW |
6,247,466.4427 KAVA |
447.8000 KRW |
441.5000 KRW |
460.0000 KRW |
447.5000 KRW |
| 2024-10-08 |
451.1742 KRW |
2,421,495.2453 KAVA |
453.4000 KRW |
442.0000 KRW |
459.3000 KRW |
449.5000 KRW |
| 2024-10-07 |
462.1969 KRW |
3,059,397.4394 KAVA |
462.0000 KRW |
453.6000 KRW |
468.9000 KRW |
461.6000 KRW |
| 2024-10-06 |
453.3283 KRW |
1,937,694.5538 KAVA |
449.2000 KRW |
446.2000 KRW |
461.3000 KRW |
460.0000 KRW |
| 2024-10-05 |
453.1066 KRW |
3,514,799.4356 KAVA |
452.6000 KRW |
443.1000 KRW |
462.2000 KRW |
443.6000 KRW |
| 2024-10-04 |
435.9426 KRW |
11,055,021.1453 KAVA |
421.6000 KRW |
418.7000 KRW |
454.0000 KRW |
450.9000 KRW |
| 2024-10-03 |
441.3973 KRW |
20,799,139.4418 KAVA |
431.9000 KRW |
411.2000 KRW |
463.0000 KRW |
421.1000 KRW |