Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
1,100.5239 KRW |
1,701,485.7461 KAVA |
1,105.0000 KRW |
1,095.0000 KRW |
1,110.0000 KRW |
1,100.0000 KRW |
| 2023-08-10 |
1,101.3496 KRW |
2,470,831.0494 KAVA |
1,100.0000 KRW |
1,095.0000 KRW |
1,110.0000 KRW |
1,105.0000 KRW |
| 2023-08-09 |
1,101.2688 KRW |
2,283,686.1549 KAVA |
1,105.0000 KRW |
1,090.0000 KRW |
1,110.0000 KRW |
1,100.0000 KRW |
| 2023-08-08 |
1,097.1543 KRW |
2,155,377.6808 KAVA |
1,095.0000 KRW |
1,085.0000 KRW |
1,110.0000 KRW |
1,110.0000 KRW |
| 2023-08-07 |
1,101.5561 KRW |
2,992,870.3209 KAVA |
1,110.0000 KRW |
1,070.0000 KRW |
1,120.0000 KRW |
1,095.0000 KRW |
| 2023-08-06 |
1,111.3419 KRW |
2,150,258.5043 KAVA |
1,105.0000 KRW |
1,100.0000 KRW |
1,120.0000 KRW |
1,115.0000 KRW |
| 2023-08-05 |
1,106.1329 KRW |
3,095,672.2555 KAVA |
1,120.0000 KRW |
1,090.0000 KRW |
1,125.0000 KRW |
1,100.0000 KRW |
| 2023-08-04 |
1,113.4672 KRW |
4,372,873.0847 KAVA |
1,125.0000 KRW |
1,100.0000 KRW |
1,130.0000 KRW |
1,120.0000 KRW |
| 2023-08-03 |
1,135.2743 KRW |
4,600,072.6767 KAVA |
1,135.0000 KRW |
1,120.0000 KRW |
1,155.0000 KRW |
1,130.0000 KRW |
| 2023-08-02 |
1,144.0288 KRW |
9,849,861.2457 KAVA |
1,135.0000 KRW |
1,115.0000 KRW |
1,180.0000 KRW |
1,145.0000 KRW |
| 2023-08-01 |
1,113.3790 KRW |
3,735,284.0526 KAVA |
1,130.0000 KRW |
1,095.0000 KRW |
1,135.0000 KRW |
1,120.0000 KRW |
| 2023-07-31 |
1,130.2048 KRW |
3,230,481.1528 KAVA |
1,125.0000 KRW |
1,120.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2023-07-30 |
1,142.0546 KRW |
6,699,726.0180 KAVA |
1,155.0000 KRW |
1,120.0000 KRW |
1,160.0000 KRW |
1,130.0000 KRW |
| 2023-07-29 |
1,140.1721 KRW |
4,906,152.3694 KAVA |
1,150.0000 KRW |
1,130.0000 KRW |
1,155.0000 KRW |
1,155.0000 KRW |
| 2023-07-28 |
1,138.7673 KRW |
6,745,594.8093 KAVA |
1,160.0000 KRW |
1,125.0000 KRW |
1,160.0000 KRW |
1,145.0000 KRW |
| 2023-07-27 |
1,145.2481 KRW |
7,067,114.4328 KAVA |
1,135.0000 KRW |
1,115.0000 KRW |
1,170.0000 KRW |
1,160.0000 KRW |
| 2023-07-26 |
1,131.8741 KRW |
12,334,703.5180 KAVA |
1,110.0000 KRW |
1,090.0000 KRW |
1,170.0000 KRW |
1,130.0000 KRW |
| 2023-07-25 |
1,102.7537 KRW |
5,268,242.4738 KAVA |
1,115.0000 KRW |
1,085.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-07-24 |
1,140.7000 KRW |
6,622,452.9840 KAVA |
1,170.0000 KRW |
1,115.0000 KRW |
1,175.0000 KRW |
1,125.0000 KRW |
| 2023-07-23 |
1,170.9905 KRW |
4,617,270.3822 KAVA |
1,175.0000 KRW |
1,160.0000 KRW |
1,185.0000 KRW |
1,175.0000 KRW |
| 2023-07-22 |
1,183.3701 KRW |
3,383,501.2092 KAVA |
1,180.0000 KRW |
1,175.0000 KRW |
1,195.0000 KRW |
1,180.0000 KRW |
| 2023-07-21 |
1,170.6506 KRW |
5,084,377.2395 KAVA |
1,165.0000 KRW |
1,155.0000 KRW |
1,195.0000 KRW |
1,185.0000 KRW |
| 2023-07-20 |
1,163.4482 KRW |
4,721,936.1011 KAVA |
1,155.0000 KRW |
1,150.0000 KRW |
1,180.0000 KRW |
1,165.0000 KRW |
| 2023-07-19 |
1,161.9580 KRW |
3,579,610.4869 KAVA |
1,155.0000 KRW |
1,150.0000 KRW |
1,175.0000 KRW |
1,155.0000 KRW |
| 2023-07-18 |
1,169.3168 KRW |
6,187,361.2253 KAVA |
1,195.0000 KRW |
1,145.0000 KRW |
1,200.0000 KRW |
1,165.0000 KRW |
| 2023-07-17 |
1,184.4925 KRW |
7,525,680.8852 KAVA |
1,190.0000 KRW |
1,165.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2023-07-16 |
1,190.4662 KRW |
6,250,693.7798 KAVA |
1,205.0000 KRW |
1,180.0000 KRW |
1,205.0000 KRW |
1,190.0000 KRW |
| 2023-07-15 |
1,194.8142 KRW |
7,612,461.3239 KAVA |
1,200.0000 KRW |
1,180.0000 KRW |
1,210.0000 KRW |
1,200.0000 KRW |
| 2023-07-14 |
1,216.3325 KRW |
15,741,836.0333 KAVA |
1,225.0000 KRW |
1,165.0000 KRW |
1,250.0000 KRW |
1,200.0000 KRW |
| 2023-07-13 |
1,221.0995 KRW |
25,772,834.2324 KAVA |
1,275.0000 KRW |
1,180.0000 KRW |
1,290.0000 KRW |
1,220.0000 KRW |
| 2023-07-12 |
1,366.3332 KRW |
40,318,210.8318 KAVA |
1,340.0000 KRW |
1,255.0000 KRW |
1,430.0000 KRW |
1,275.0000 KRW |