Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
854.3336 KRW |
2,588,212.5791 KAVA |
856.0000 KRW |
850.0000 KRW |
859.0000 KRW |
858.0000 KRW |
| 2023-09-29 |
853.3459 KRW |
3,315,761.6942 KAVA |
852.0000 KRW |
846.0000 KRW |
863.0000 KRW |
853.0000 KRW |
| 2023-09-28 |
845.5560 KRW |
3,201,499.3573 KAVA |
839.0000 KRW |
835.0000 KRW |
858.0000 KRW |
852.0000 KRW |
| 2023-09-27 |
847.2426 KRW |
4,157,431.4400 KAVA |
846.0000 KRW |
834.0000 KRW |
865.0000 KRW |
834.0000 KRW |
| 2023-09-26 |
845.0055 KRW |
2,954,359.9577 KAVA |
847.0000 KRW |
838.0000 KRW |
857.0000 KRW |
847.0000 KRW |
| 2023-09-25 |
840.4657 KRW |
4,851,245.2047 KAVA |
836.0000 KRW |
826.0000 KRW |
858.0000 KRW |
846.0000 KRW |
| 2023-09-24 |
844.2724 KRW |
5,586,011.5097 KAVA |
857.0000 KRW |
833.0000 KRW |
859.0000 KRW |
835.0000 KRW |
| 2023-09-23 |
855.2145 KRW |
5,064,439.3972 KAVA |
852.0000 KRW |
845.0000 KRW |
875.0000 KRW |
852.0000 KRW |
| 2023-09-22 |
843.8136 KRW |
3,508,254.1190 KAVA |
845.0000 KRW |
837.0000 KRW |
864.0000 KRW |
850.0000 KRW |
| 2023-09-21 |
848.4649 KRW |
6,711,476.4914 KAVA |
850.0000 KRW |
831.0000 KRW |
863.0000 KRW |
841.0000 KRW |
| 2023-09-20 |
844.9062 KRW |
5,810,368.2822 KAVA |
855.0000 KRW |
834.0000 KRW |
859.0000 KRW |
851.0000 KRW |
| 2023-09-19 |
847.3905 KRW |
5,720,104.2821 KAVA |
848.0000 KRW |
826.0000 KRW |
864.0000 KRW |
857.0000 KRW |
| 2023-09-18 |
844.5069 KRW |
5,680,600.1369 KAVA |
838.0000 KRW |
823.0000 KRW |
866.0000 KRW |
846.0000 KRW |
| 2023-09-17 |
874.9574 KRW |
12,102,416.4824 KAVA |
919.0000 KRW |
832.0000 KRW |
920.0000 KRW |
839.0000 KRW |
| 2023-09-16 |
902.5132 KRW |
36,756,621.8892 KAVA |
856.0000 KRW |
853.0000 KRW |
934.0000 KRW |
919.0000 KRW |
| 2023-09-15 |
849.7349 KRW |
4,463,365.6288 KAVA |
854.0000 KRW |
839.0000 KRW |
868.0000 KRW |
860.0000 KRW |
| 2023-09-14 |
844.2557 KRW |
3,358,112.4844 KAVA |
839.0000 KRW |
831.0000 KRW |
854.0000 KRW |
854.0000 KRW |
| 2023-09-13 |
831.4544 KRW |
3,186,917.8994 KAVA |
826.0000 KRW |
822.0000 KRW |
844.0000 KRW |
840.0000 KRW |
| 2023-09-12 |
833.4429 KRW |
3,726,248.8643 KAVA |
827.0000 KRW |
823.0000 KRW |
848.0000 KRW |
826.0000 KRW |
| 2023-09-11 |
845.0573 KRW |
5,706,691.1478 KAVA |
881.0000 KRW |
820.0000 KRW |
881.0000 KRW |
826.0000 KRW |
| 2023-09-10 |
889.3653 KRW |
3,865,983.2271 KAVA |
917.0000 KRW |
866.0000 KRW |
918.0000 KRW |
880.0000 KRW |
| 2023-09-09 |
913.3144 KRW |
2,054,663.2521 KAVA |
910.0000 KRW |
905.0000 KRW |
921.0000 KRW |
916.0000 KRW |
| 2023-09-08 |
904.6195 KRW |
2,776,836.6469 KAVA |
914.0000 KRW |
891.0000 KRW |
916.0000 KRW |
908.0000 KRW |
| 2023-09-07 |
916.9056 KRW |
6,764,205.5917 KAVA |
895.0000 KRW |
889.0000 KRW |
937.0000 KRW |
912.0000 KRW |
| 2023-09-06 |
899.5267 KRW |
3,872,816.8942 KAVA |
894.0000 KRW |
880.0000 KRW |
914.0000 KRW |
895.0000 KRW |
| 2023-09-05 |
888.2610 KRW |
5,792,748.2909 KAVA |
880.0000 KRW |
875.0000 KRW |
909.0000 KRW |
893.0000 KRW |
| 2023-09-04 |
872.6962 KRW |
4,791,698.8714 KAVA |
874.0000 KRW |
857.0000 KRW |
887.0000 KRW |
879.0000 KRW |
| 2023-09-03 |
879.6141 KRW |
3,885,603.3065 KAVA |
888.0000 KRW |
870.0000 KRW |
890.0000 KRW |
874.0000 KRW |
| 2023-09-02 |
893.9182 KRW |
6,419,474.2184 KAVA |
903.0000 KRW |
878.0000 KRW |
918.0000 KRW |
885.0000 KRW |
| 2023-09-01 |
905.8679 KRW |
6,987,851.8775 KAVA |
900.0000 KRW |
884.0000 KRW |
935.0000 KRW |
909.0000 KRW |
| 2023-08-31 |
921.3394 KRW |
5,061,895.6310 KAVA |
949.0000 KRW |
891.0000 KRW |
949.0000 KRW |
902.0000 KRW |
| 2023-08-30 |
951.3905 KRW |
3,778,740.1670 KAVA |
962.0000 KRW |
943.0000 KRW |
964.0000 KRW |
948.0000 KRW |
| 2023-08-29 |
941.1062 KRW |
14,106,716.8337 KAVA |
936.0000 KRW |
914.0000 KRW |
972.0000 KRW |
966.0000 KRW |
| 2023-08-28 |
919.6000 KRW |
8,122,031.7444 KAVA |
924.0000 KRW |
897.0000 KRW |
948.0000 KRW |
929.0000 KRW |
| 2023-08-27 |
925.2704 KRW |
1,625,323.2957 KAVA |
929.0000 KRW |
920.0000 KRW |
931.0000 KRW |
925.0000 KRW |
| 2023-08-26 |
931.3682 KRW |
1,616,308.6975 KAVA |
931.0000 KRW |
922.0000 KRW |
940.0000 KRW |
930.0000 KRW |
| 2023-08-25 |
927.2309 KRW |
3,890,310.7153 KAVA |
948.0000 KRW |
916.0000 KRW |
951.0000 KRW |
925.0000 KRW |
| 2023-08-24 |
951.1132 KRW |
5,091,825.0027 KAVA |
953.0000 KRW |
939.0000 KRW |
964.0000 KRW |
956.0000 KRW |
| 2023-08-23 |
948.0837 KRW |
7,474,878.5748 KAVA |
942.0000 KRW |
933.0000 KRW |
962.0000 KRW |
953.0000 KRW |
| 2023-08-22 |
949.9312 KRW |
13,469,008.9439 KAVA |
956.0000 KRW |
904.0000 KRW |
976.0000 KRW |
940.0000 KRW |
| 2023-08-21 |
981.8945 KRW |
19,924,645.2583 KAVA |
976.0000 KRW |
940.0000 KRW |
1,010.0000 KRW |
955.0000 KRW |
| 2023-08-20 |
973.1863 KRW |
7,026,551.1606 KAVA |
976.0000 KRW |
958.0000 KRW |
985.0000 KRW |
972.0000 KRW |
| 2023-08-19 |
966.5936 KRW |
13,803,353.8931 KAVA |
970.0000 KRW |
946.0000 KRW |
985.0000 KRW |
968.0000 KRW |
| 2023-08-18 |
960.1441 KRW |
45,044,543.5554 KAVA |
915.0000 KRW |
913.0000 KRW |
999.0000 KRW |
953.0000 KRW |
| 2023-08-17 |
995.7516 KRW |
15,714,869.8849 KAVA |
987.0000 KRW |
894.0000 KRW |
1,050.0000 KRW |
916.0000 KRW |
| 2023-08-16 |
1,019.5286 KRW |
9,581,207.1524 KAVA |
1,070.0000 KRW |
972.0000 KRW |
1,075.0000 KRW |
984.0000 KRW |
| 2023-08-15 |
1,090.9902 KRW |
4,097,695.3905 KAVA |
1,110.0000 KRW |
1,060.0000 KRW |
1,115.0000 KRW |
1,065.0000 KRW |
| 2023-08-14 |
1,107.6414 KRW |
2,198,551.8729 KAVA |
1,105.0000 KRW |
1,095.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2023-08-13 |
1,120.2049 KRW |
2,986,684.8552 KAVA |
1,115.0000 KRW |
1,110.0000 KRW |
1,135.0000 KRW |
1,110.0000 KRW |
| 2023-08-12 |
1,114.8586 KRW |
3,261,111.5659 KAVA |
1,105.0000 KRW |
1,100.0000 KRW |
1,130.0000 KRW |
1,120.0000 KRW |