Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
1,221.9071 KRW |
25,940,179.4925 KAVA |
1,230.0000 KRW |
1,175.0000 KRW |
1,265.0000 KRW |
1,175.0000 KRW |
| 2023-06-21 |
1,209.9144 KRW |
78,535,940.6917 KAVA |
1,135.0000 KRW |
1,125.0000 KRW |
1,290.0000 KRW |
1,240.0000 KRW |
| 2023-06-20 |
1,104.9892 KRW |
25,235,238.8821 KAVA |
1,065.0000 KRW |
1,050.0000 KRW |
1,160.0000 KRW |
1,140.0000 KRW |
| 2023-06-19 |
1,062.9708 KRW |
14,781,545.3540 KAVA |
1,035.0000 KRW |
1,025.0000 KRW |
1,090.0000 KRW |
1,065.0000 KRW |
| 2023-06-18 |
1,052.9328 KRW |
12,149,396.4661 KAVA |
1,040.0000 KRW |
1,020.0000 KRW |
1,085.0000 KRW |
1,050.0000 KRW |
| 2023-06-17 |
1,028.4442 KRW |
10,276,982.8743 KAVA |
1,005.0000 KRW |
994.0000 KRW |
1,060.0000 KRW |
1,040.0000 KRW |
| 2023-06-16 |
987.7352 KRW |
7,327,136.6654 KAVA |
994.0000 KRW |
966.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2023-06-15 |
987.4845 KRW |
9,775,553.0850 KAVA |
1,005.0000 KRW |
960.0000 KRW |
1,015.0000 KRW |
991.0000 KRW |
| 2023-06-14 |
1,033.5565 KRW |
9,570,205.6435 KAVA |
1,055.0000 KRW |
993.0000 KRW |
1,065.0000 KRW |
1,000.0000 KRW |
| 2023-06-13 |
1,044.3794 KRW |
11,142,765.8860 KAVA |
1,050.0000 KRW |
1,015.0000 KRW |
1,065.0000 KRW |
1,050.0000 KRW |
| 2023-06-12 |
1,056.6665 KRW |
7,317,883.9768 KAVA |
1,085.0000 KRW |
1,035.0000 KRW |
1,090.0000 KRW |
1,050.0000 KRW |
| 2023-06-11 |
1,078.0072 KRW |
9,023,528.1447 KAVA |
1,070.0000 KRW |
1,040.0000 KRW |
1,115.0000 KRW |
1,090.0000 KRW |
| 2023-06-10 |
1,096.4586 KRW |
20,776,865.9458 KAVA |
1,235.0000 KRW |
1,015.0000 KRW |
1,235.0000 KRW |
1,070.0000 KRW |
| 2023-06-09 |
1,254.2109 KRW |
15,600,927.1831 KAVA |
1,285.0000 KRW |
1,220.0000 KRW |
1,285.0000 KRW |
1,225.0000 KRW |
| 2023-06-08 |
1,287.1189 KRW |
24,961,175.2922 KAVA |
1,325.0000 KRW |
1,230.0000 KRW |
1,335.0000 KRW |
1,290.0000 KRW |
| 2023-06-07 |
1,496.0897 KRW |
97,966,429.1601 KAVA |
1,445.0000 KRW |
1,295.0000 KRW |
1,615.0000 KRW |
1,320.0000 KRW |
| 2023-06-06 |
1,436.4212 KRW |
71,349,419.1194 KAVA |
1,365.0000 KRW |
1,345.0000 KRW |
1,495.0000 KRW |
1,430.0000 KRW |
| 2023-06-05 |
1,392.5891 KRW |
66,774,853.9097 KAVA |
1,330.0000 KRW |
1,260.0000 KRW |
1,495.0000 KRW |
1,370.0000 KRW |
| 2023-06-04 |
1,335.0969 KRW |
4,061,295.3186 KAVA |
1,335.0000 KRW |
1,320.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2023-06-03 |
1,335.8597 KRW |
3,524,855.9615 KAVA |
1,350.0000 KRW |
1,330.0000 KRW |
1,350.0000 KRW |
1,335.0000 KRW |
| 2023-06-02 |
1,336.9340 KRW |
7,493,750.8354 KAVA |
1,335.0000 KRW |
1,305.0000 KRW |
1,360.0000 KRW |
1,355.0000 KRW |
| 2023-06-01 |
1,355.8508 KRW |
8,323,656.4241 KAVA |
1,390.0000 KRW |
1,325.0000 KRW |
1,390.0000 KRW |
1,340.0000 KRW |
| 2023-05-31 |
1,405.2209 KRW |
9,366,409.3862 KAVA |
1,445.0000 KRW |
1,370.0000 KRW |
1,450.0000 KRW |
1,390.0000 KRW |
| 2023-05-30 |
1,482.7124 KRW |
11,841,152.9942 KAVA |
1,505.0000 KRW |
1,435.0000 KRW |
1,520.0000 KRW |
1,445.0000 KRW |
| 2023-05-29 |
1,520.2281 KRW |
13,815,249.5026 KAVA |
1,540.0000 KRW |
1,495.0000 KRW |
1,550.0000 KRW |
1,505.0000 KRW |
| 2023-05-28 |
1,519.6504 KRW |
21,379,567.3736 KAVA |
1,505.0000 KRW |
1,485.0000 KRW |
1,565.0000 KRW |
1,535.0000 KRW |
| 2023-05-27 |
1,509.2566 KRW |
12,333,817.4308 KAVA |
1,505.0000 KRW |
1,485.0000 KRW |
1,540.0000 KRW |
1,510.0000 KRW |
| 2023-05-26 |
1,486.2029 KRW |
24,189,596.1631 KAVA |
1,495.0000 KRW |
1,425.0000 KRW |
1,555.0000 KRW |
1,510.0000 KRW |
| 2023-05-25 |
1,499.4420 KRW |
27,038,195.2822 KAVA |
1,580.0000 KRW |
1,455.0000 KRW |
1,580.0000 KRW |
1,490.0000 KRW |
| 2023-05-24 |
1,630.3535 KRW |
60,277,992.4194 KAVA |
1,750.0000 KRW |
1,500.0000 KRW |
1,795.0000 KRW |
1,570.0000 KRW |
| 2023-05-23 |
1,865.0319 KRW |
56,002,361.2234 KAVA |
2,180.0000 KRW |
1,675.0000 KRW |
2,215.0000 KRW |
1,745.0000 KRW |