Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1,761.2972 KRW |
132,929,254.4077 KAVA |
1,305.0000 KRW |
1,290.0000 KRW |
2,020.0000 KRW |
1,900.0000 KRW |
| 2023-05-02 |
1,408.2811 KRW |
18,209,130.6636 KAVA |
1,275.0000 KRW |
1,235.0000 KRW |
1,530.0000 KRW |
1,300.0000 KRW |
| 2023-05-01 |
1,292.8183 KRW |
459,361.1255 KAVA |
1,325.0000 KRW |
1,275.0000 KRW |
1,330.0000 KRW |
1,280.0000 KRW |
| 2023-04-30 |
1,330.7841 KRW |
334,867.2618 KAVA |
1,355.0000 KRW |
1,315.0000 KRW |
1,355.0000 KRW |
1,325.0000 KRW |
| 2023-04-29 |
1,346.0155 KRW |
241,309.4204 KAVA |
1,345.0000 KRW |
1,335.0000 KRW |
1,355.0000 KRW |
1,355.0000 KRW |
| 2023-04-28 |
1,355.6503 KRW |
336,140.2621 KAVA |
1,370.0000 KRW |
1,335.0000 KRW |
1,375.0000 KRW |
1,360.0000 KRW |
| 2023-04-27 |
1,365.6660 KRW |
1,183,762.3303 KAVA |
1,365.0000 KRW |
1,325.0000 KRW |
1,410.0000 KRW |
1,365.0000 KRW |
| 2023-04-26 |
1,346.7885 KRW |
1,035,579.5960 KAVA |
1,340.0000 KRW |
1,300.0000 KRW |
1,430.0000 KRW |
1,360.0000 KRW |
| 2023-04-25 |
1,322.2148 KRW |
736,593.8586 KAVA |
1,365.0000 KRW |
1,290.0000 KRW |
1,370.0000 KRW |
1,330.0000 KRW |
| 2023-04-24 |
1,412.1480 KRW |
3,952,202.8871 KAVA |
1,370.0000 KRW |
1,330.0000 KRW |
1,475.0000 KRW |
1,380.0000 KRW |
| 2023-04-23 |
1,387.7579 KRW |
214,822.2661 KAVA |
1,405.0000 KRW |
1,360.0000 KRW |
1,415.0000 KRW |
1,370.0000 KRW |
| 2023-04-22 |
1,386.7558 KRW |
248,964.3312 KAVA |
1,410.0000 KRW |
1,375.0000 KRW |
1,415.0000 KRW |
1,405.0000 KRW |
| 2023-04-21 |
1,416.6638 KRW |
333,326.4725 KAVA |
1,435.0000 KRW |
1,385.0000 KRW |
1,445.0000 KRW |
1,400.0000 KRW |
| 2023-04-20 |
1,443.6880 KRW |
393,360.1625 KAVA |
1,460.0000 KRW |
1,400.0000 KRW |
1,470.0000 KRW |
1,425.0000 KRW |
| 2023-04-19 |
1,503.9875 KRW |
1,815,002.5787 KAVA |
1,510.0000 KRW |
1,450.0000 KRW |
1,545.0000 KRW |
1,460.0000 KRW |
| 2023-04-18 |
1,507.4573 KRW |
415,271.1803 KAVA |
1,505.0000 KRW |
1,495.0000 KRW |
1,515.0000 KRW |
1,515.0000 KRW |
| 2023-04-17 |
1,511.7408 KRW |
685,355.7052 KAVA |
1,525.0000 KRW |
1,490.0000 KRW |
1,530.0000 KRW |
1,505.0000 KRW |
| 2023-04-16 |
1,517.6903 KRW |
265,266.1988 KAVA |
1,520.0000 KRW |
1,510.0000 KRW |
1,525.0000 KRW |
1,525.0000 KRW |
| 2023-04-15 |
1,520.6084 KRW |
528,119.6643 KAVA |
1,520.0000 KRW |
1,510.0000 KRW |
1,540.0000 KRW |
1,520.0000 KRW |
| 2023-04-14 |
1,517.0899 KRW |
871,717.7612 KAVA |
1,515.0000 KRW |
1,505.0000 KRW |
1,535.0000 KRW |
1,520.0000 KRW |
| 2023-04-13 |
1,518.8848 KRW |
2,677,172.0820 KAVA |
1,505.0000 KRW |
1,490.0000 KRW |
1,560.0000 KRW |
1,510.0000 KRW |
| 2023-04-12 |
1,508.7807 KRW |
902,286.9022 KAVA |
1,540.0000 KRW |
1,485.0000 KRW |
1,545.0000 KRW |
1,500.0000 KRW |
| 2023-04-11 |
1,550.3318 KRW |
1,708,051.5133 KAVA |
1,535.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,550.0000 KRW |
| 2023-04-10 |
1,563.1994 KRW |
4,410,632.9564 KAVA |
1,540.0000 KRW |
1,490.0000 KRW |
1,610.0000 KRW |
1,535.0000 KRW |
| 2023-04-09 |
1,532.2193 KRW |
356,052.3472 KAVA |
1,540.0000 KRW |
1,525.0000 KRW |
1,550.0000 KRW |
1,545.0000 KRW |
| 2023-04-08 |
1,536.2362 KRW |
361,217.9471 KAVA |
1,540.0000 KRW |
1,530.0000 KRW |
1,545.0000 KRW |
1,540.0000 KRW |
| 2023-04-07 |
1,547.2374 KRW |
1,774,652.6008 KAVA |
1,545.0000 KRW |
1,530.0000 KRW |
1,570.0000 KRW |
1,540.0000 KRW |
| 2023-04-06 |
1,552.2171 KRW |
2,439,462.9606 KAVA |
1,540.0000 KRW |
1,525.0000 KRW |
1,610.0000 KRW |
1,545.0000 KRW |
| 2023-04-05 |
1,590.2355 KRW |
5,089,613.6594 KAVA |
1,545.0000 KRW |
1,520.0000 KRW |
1,685.0000 KRW |
1,540.0000 KRW |
| 2023-04-04 |
1,538.7158 KRW |
517,204.2972 KAVA |
1,535.0000 KRW |
1,520.0000 KRW |
1,565.0000 KRW |
1,545.0000 KRW |
| 2023-04-03 |
1,521.9095 KRW |
434,724.1519 KAVA |
1,545.0000 KRW |
1,510.0000 KRW |
1,545.0000 KRW |
1,520.0000 KRW |
| 2023-04-02 |
1,551.0016 KRW |
1,143,600.9599 KAVA |
1,565.0000 KRW |
1,525.0000 KRW |
1,580.0000 KRW |
1,545.0000 KRW |
| 2023-04-01 |
1,568.3592 KRW |
965,640.4067 KAVA |
1,575.0000 KRW |
1,550.0000 KRW |
1,600.0000 KRW |
1,560.0000 KRW |
| 2023-03-31 |
1,557.3514 KRW |
843,776.4027 KAVA |
1,565.0000 KRW |
1,530.0000 KRW |
1,605.0000 KRW |
1,570.0000 KRW |
| 2023-03-30 |
1,570.4616 KRW |
1,003,471.2829 KAVA |
1,595.0000 KRW |
1,550.0000 KRW |
1,615.0000 KRW |
1,570.0000 KRW |
| 2023-03-29 |
1,583.1426 KRW |
1,851,582.5768 KAVA |
1,580.0000 KRW |
1,550.0000 KRW |
1,615.0000 KRW |
1,600.0000 KRW |
| 2023-03-28 |
1,577.0049 KRW |
1,375,029.2220 KAVA |
1,580.0000 KRW |
1,525.0000 KRW |
1,630.0000 KRW |
1,585.0000 KRW |
| 2023-03-27 |
1,607.5833 KRW |
1,160,581.1375 KAVA |
1,645.0000 KRW |
1,535.0000 KRW |
1,650.0000 KRW |
1,580.0000 KRW |
| 2023-03-26 |
1,658.6510 KRW |
3,116,330.1566 KAVA |
1,650.0000 KRW |
1,625.0000 KRW |
1,710.0000 KRW |
1,650.0000 KRW |
| 2023-03-25 |
1,681.4159 KRW |
5,922,411.5367 KAVA |
1,640.0000 KRW |
1,615.0000 KRW |
1,755.0000 KRW |
1,630.0000 KRW |
| 2023-03-24 |
1,650.6229 KRW |
1,414,830.5380 KAVA |
1,675.0000 KRW |
1,635.0000 KRW |
1,695.0000 KRW |
1,645.0000 KRW |
| 2023-03-23 |
1,637.0182 KRW |
2,655,923.8654 KAVA |
1,680.0000 KRW |
1,610.0000 KRW |
1,690.0000 KRW |
1,670.0000 KRW |
| 2023-03-22 |
1,750.9332 KRW |
28,945,604.0046 KAVA |
1,660.0000 KRW |
1,615.0000 KRW |
1,920.0000 KRW |
1,660.0000 KRW |
| 2023-03-21 |
1,702.2291 KRW |
20,131,852.8413 KAVA |
1,645.0000 KRW |
1,555.0000 KRW |
1,825.0000 KRW |
1,655.0000 KRW |
| 2023-03-20 |
1,664.2188 KRW |
1,378,596.7810 KAVA |
1,695.0000 KRW |
1,650.0000 KRW |
1,695.0000 KRW |
1,655.0000 KRW |
| 2023-03-19 |
1,689.9699 KRW |
1,924,797.0646 KAVA |
1,690.0000 KRW |
1,660.0000 KRW |
1,730.0000 KRW |
1,705.0000 KRW |
| 2023-03-18 |
1,705.2115 KRW |
1,999,144.1201 KAVA |
1,725.0000 KRW |
1,670.0000 KRW |
1,770.0000 KRW |
1,695.0000 KRW |
| 2023-03-17 |
1,683.7633 KRW |
2,698,567.7867 KAVA |
1,690.0000 KRW |
1,650.0000 KRW |
1,710.0000 KRW |
1,710.0000 KRW |
| 2023-03-16 |
1,680.2758 KRW |
2,422,895.2406 KAVA |
1,740.0000 KRW |
1,650.0000 KRW |
1,745.0000 KRW |
1,690.0000 KRW |
| 2023-03-15 |
1,767.6642 KRW |
9,007,614.1857 KAVA |
1,710.0000 KRW |
1,665.0000 KRW |
1,870.0000 KRW |
1,710.0000 KRW |