Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
649.9006 KRW |
118,672.6116 KAVA |
649.8000 KRW |
646.6000 KRW |
654.3000 KRW |
651.9000 KRW |
| 2025-04-24 |
630.8350 KRW |
1,393,653.9001 KAVA |
635.3000 KRW |
616.9000 KRW |
650.0000 KRW |
647.8000 KRW |
| 2025-04-23 |
638.5460 KRW |
2,066,596.6479 KAVA |
630.0000 KRW |
628.0000 KRW |
655.9000 KRW |
633.2000 KRW |
| 2025-04-22 |
604.7017 KRW |
2,270,300.6519 KAVA |
593.2000 KRW |
588.3000 KRW |
627.8000 KRW |
626.7000 KRW |
| 2025-04-21 |
601.3855 KRW |
1,666,662.9934 KAVA |
597.9000 KRW |
590.4000 KRW |
611.5000 KRW |
592.1000 KRW |
| 2025-04-20 |
602.5930 KRW |
1,653,145.6851 KAVA |
604.0000 KRW |
591.6000 KRW |
613.4000 KRW |
599.1000 KRW |
| 2025-04-19 |
606.6335 KRW |
1,389,344.8647 KAVA |
608.4000 KRW |
602.0000 KRW |
611.5000 KRW |
604.3000 KRW |
| 2025-04-18 |
616.7178 KRW |
2,105,027.8391 KAVA |
626.2000 KRW |
608.3000 KRW |
626.8000 KRW |
611.6000 KRW |
| 2025-04-17 |
625.0087 KRW |
4,725,375.7420 KAVA |
614.6000 KRW |
612.7000 KRW |
636.0000 KRW |
625.2000 KRW |
| 2025-04-16 |
615.2976 KRW |
1,496,229.1896 KAVA |
620.0000 KRW |
608.3000 KRW |
623.0000 KRW |
617.3000 KRW |
| 2025-04-15 |
611.8626 KRW |
1,033,800.3979 KAVA |
608.3000 KRW |
603.9000 KRW |
621.7000 KRW |
618.6000 KRW |
| 2025-04-14 |
611.0365 KRW |
1,136,679.2171 KAVA |
609.7000 KRW |
605.6000 KRW |
618.2000 KRW |
611.3000 KRW |
| 2025-04-13 |
625.7327 KRW |
4,024,838.4166 KAVA |
622.3000 KRW |
607.8000 KRW |
641.8000 KRW |
610.8000 KRW |
| 2025-04-12 |
619.8088 KRW |
1,729,767.4191 KAVA |
620.2000 KRW |
608.5000 KRW |
628.0000 KRW |
623.0000 KRW |
| 2025-04-11 |
611.1444 KRW |
2,662,282.7374 KAVA |
609.3000 KRW |
597.4000 KRW |
623.4000 KRW |
612.8000 KRW |
| 2025-04-10 |
625.5632 KRW |
2,838,081.7510 KAVA |
639.3000 KRW |
601.0000 KRW |
650.0000 KRW |
608.8000 KRW |
| 2025-04-09 |
627.5101 KRW |
4,392,022.9469 KAVA |
610.1000 KRW |
600.5000 KRW |
645.0000 KRW |
642.0000 KRW |
| 2025-04-08 |
617.9375 KRW |
4,170,277.3092 KAVA |
632.9000 KRW |
598.3000 KRW |
638.1000 KRW |
608.4000 KRW |
| 2025-04-07 |
614.4961 KRW |
8,296,110.3153 KAVA |
607.8000 KRW |
586.7000 KRW |
652.0000 KRW |
626.6000 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 |