Crypto exchange UpBit

Market Kava (KAVA) / KRW

Identifier on UpBit: KRW-KAVA
Date Price Volume Open Low High Close
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
2023-07-11 1,325.1420 KRW 27,339,896.8179 KAVA 1,295.0000 KRW 1,285.0000 KRW 1,350.0000 KRW 1,340.0000 KRW
2023-07-10 1,283.1653 KRW 42,281,341.1199 KAVA 1,235.0000 KRW 1,205.0000 KRW 1,340.0000 KRW 1,285.0000 KRW
2023-07-09 1,248.5116 KRW 4,349,483.8458 KAVA 1,255.0000 KRW 1,225.0000 KRW 1,270.0000 KRW 1,230.0000 KRW
2023-07-08 1,250.2859 KRW 5,119,419.6853 KAVA 1,255.0000 KRW 1,235.0000 KRW 1,270.0000 KRW 1,255.0000 KRW
2023-07-07 1,232.5863 KRW 8,710,741.8981 KAVA 1,250.0000 KRW 1,205.0000 KRW 1,270.0000 KRW 1,255.0000 KRW
2023-07-06 1,269.8065 KRW 16,596,647.5610 KAVA 1,245.0000 KRW 1,240.0000 KRW 1,300.0000 KRW 1,265.0000 KRW
2023-07-05 1,261.5442 KRW 10,234,955.5853 KAVA 1,275.0000 KRW 1,220.0000 KRW 1,290.0000 KRW 1,245.0000 KRW
2023-07-04 1,276.6307 KRW 10,941,278.1769 KAVA 1,275.0000 KRW 1,260.0000 KRW 1,295.0000 KRW 1,280.0000 KRW
2023-07-03 1,277.5314 KRW 8,475,073.2908 KAVA 1,270.0000 KRW 1,255.0000 KRW 1,310.0000 KRW 1,275.0000 KRW
2023-07-02 1,248.5800 KRW 6,907,423.4781 KAVA 1,275.0000 KRW 1,220.0000 KRW 1,275.0000 KRW 1,265.0000 KRW
2023-07-01 1,260.1858 KRW 12,145,655.5531 KAVA 1,285.0000 KRW 1,230.0000 KRW 1,290.0000 KRW 1,260.0000 KRW
2023-06-30 1,260.2385 KRW 25,531,407.0330 KAVA 1,245.0000 KRW 1,170.0000 KRW 1,305.0000 KRW 1,290.0000 KRW
2023-06-29 1,268.9773 KRW 23,215,494.6510 KAVA 1,215.0000 KRW 1,210.0000 KRW 1,320.0000 KRW 1,250.0000 KRW
2023-06-28 1,247.0519 KRW 13,668,356.9130 KAVA 1,305.0000 KRW 1,205.0000 KRW 1,305.0000 KRW 1,220.0000 KRW
2023-06-27 1,318.9933 KRW 32,096,131.4644 KAVA 1,340.0000 KRW 1,275.0000 KRW 1,370.0000 KRW 1,300.0000 KRW
2023-06-26 1,387.4887 KRW 36,843,866.5079 KAVA 1,490.0000 KRW 1,325.0000 KRW 1,490.0000 KRW 1,345.0000 KRW
2023-06-25 1,535.0397 KRW 212,150,040.0077 KAVA 1,375.0000 KRW 1,375.0000 KRW 1,760.0000 KRW 1,490.0000 KRW
2023-06-24 1,343.3653 KRW 125,094,117.7616 KAVA 1,225.0000 KRW 1,210.0000 KRW 1,450.0000 KRW 1,375.0000 KRW
2023-06-23 1,214.9475 KRW 20,159,452.6400 KAVA 1,180.0000 KRW 1,175.0000 KRW 1,250.0000 KRW 1,220.0000 KRW