Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1,669.1122 KRW |
3,893,729.1925 KAVA |
1,645.0000 KRW |
1,615.0000 KRW |
1,750.0000 KRW |
1,685.0000 KRW |
| 2023-03-13 |
1,643.1837 KRW |
16,892,680.4536 KAVA |
1,555.0000 KRW |
1,540.0000 KRW |
1,735.0000 KRW |
1,640.0000 KRW |
| 2023-03-12 |
1,616.8478 KRW |
20,791,037.8551 KAVA |
1,480.0000 KRW |
1,465.0000 KRW |
1,730.0000 KRW |
1,545.0000 KRW |
| 2023-03-11 |
1,524.5491 KRW |
1,228,078.3201 KAVA |
1,515.0000 KRW |
1,465.0000 KRW |
1,590.0000 KRW |
1,490.0000 KRW |
| 2023-03-10 |
1,487.2648 KRW |
1,760,558.3614 KAVA |
1,500.0000 KRW |
1,445.0000 KRW |
1,545.0000 KRW |
1,515.0000 KRW |
| 2023-03-09 |
1,523.5504 KRW |
3,058,656.5107 KAVA |
1,605.0000 KRW |
1,450.0000 KRW |
1,615.0000 KRW |
1,485.0000 KRW |
| 2023-03-08 |
1,687.6100 KRW |
9,909,651.2598 KAVA |
1,610.0000 KRW |
1,600.0000 KRW |
1,780.0000 KRW |
1,630.0000 KRW |
| 2023-03-07 |
1,628.4505 KRW |
1,078,612.2686 KAVA |
1,675.0000 KRW |
1,565.0000 KRW |
1,675.0000 KRW |
1,595.0000 KRW |
| 2023-03-06 |
1,657.6212 KRW |
1,135,749.6784 KAVA |
1,710.0000 KRW |
1,620.0000 KRW |
1,710.0000 KRW |
1,670.0000 KRW |
| 2023-03-05 |
1,732.2888 KRW |
2,485,142.6402 KAVA |
1,720.0000 KRW |
1,690.0000 KRW |
1,770.0000 KRW |
1,715.0000 KRW |
| 2023-03-04 |
1,746.7623 KRW |
1,630,691.3135 KAVA |
1,770.0000 KRW |
1,700.0000 KRW |
1,800.0000 KRW |
1,725.0000 KRW |
| 2023-03-03 |
1,801.5503 KRW |
6,672,634.1706 KAVA |
1,925.0000 KRW |
1,680.0000 KRW |
1,935.0000 KRW |
1,750.0000 KRW |
| 2023-03-02 |
2,007.0778 KRW |
40,972,775.8370 KAVA |
1,835.0000 KRW |
1,810.0000 KRW |
2,240.0000 KRW |
1,940.0000 KRW |
| 2023-03-01 |
1,823.8604 KRW |
1,206,048.2571 KAVA |
1,840.0000 KRW |
1,790.0000 KRW |
1,845.0000 KRW |
1,840.0000 KRW |
| 2023-02-28 |
1,875.2737 KRW |
4,236,825.8669 KAVA |
1,845.0000 KRW |
1,815.0000 KRW |
1,950.0000 KRW |
1,855.0000 KRW |
| 2023-02-27 |
1,822.2690 KRW |
1,418,821.7425 KAVA |
1,840.0000 KRW |
1,790.0000 KRW |
1,865.0000 KRW |
1,835.0000 KRW |
| 2023-02-26 |
1,820.0918 KRW |
637,985.4025 KAVA |
1,840.0000 KRW |
1,800.0000 KRW |
1,850.0000 KRW |
1,845.0000 KRW |
| 2023-02-25 |
1,843.6483 KRW |
1,765,164.7780 KAVA |
1,870.0000 KRW |
1,790.0000 KRW |
1,915.0000 KRW |
1,830.0000 KRW |
| 2023-02-24 |
1,902.3111 KRW |
3,939,896.3924 KAVA |
1,880.0000 KRW |
1,850.0000 KRW |
1,985.0000 KRW |
1,855.0000 KRW |
| 2023-02-23 |
1,870.6466 KRW |
862,147.3892 KAVA |
1,895.0000 KRW |
1,840.0000 KRW |
1,895.0000 KRW |
1,875.0000 KRW |
| 2023-02-22 |
1,870.4120 KRW |
1,171,319.8577 KAVA |
1,910.0000 KRW |
1,835.0000 KRW |
1,920.0000 KRW |
1,890.0000 KRW |
| 2023-02-21 |
1,926.1690 KRW |
2,405,114.3500 KAVA |
1,975.0000 KRW |
1,880.0000 KRW |
1,980.0000 KRW |
1,895.0000 KRW |
| 2023-02-20 |
1,958.5169 KRW |
4,550,279.8445 KAVA |
1,975.0000 KRW |
1,915.0000 KRW |
2,010.0000 KRW |
1,980.0000 KRW |
| 2023-02-19 |
1,959.1551 KRW |
5,557,036.7557 KAVA |
1,940.0000 KRW |
1,920.0000 KRW |
2,005.0000 KRW |
1,975.0000 KRW |
| 2023-02-18 |
1,922.7598 KRW |
1,981,505.0114 KAVA |
1,945.0000 KRW |
1,895.0000 KRW |
1,945.0000 KRW |
1,935.0000 KRW |
| 2023-02-17 |
1,911.6307 KRW |
2,205,173.0985 KAVA |
1,915.0000 KRW |
1,890.0000 KRW |
1,945.0000 KRW |
1,935.0000 KRW |
| 2023-02-16 |
1,921.7404 KRW |
4,456,163.6707 KAVA |
1,935.0000 KRW |
1,875.0000 KRW |
1,965.0000 KRW |
1,895.0000 KRW |
| 2023-02-15 |
1,891.0771 KRW |
9,251,506.3725 KAVA |
1,855.0000 KRW |
1,835.0000 KRW |
1,960.0000 KRW |
1,920.0000 KRW |
| 2023-02-14 |
1,818.0205 KRW |
5,573,519.6760 KAVA |
1,805.0000 KRW |
1,750.0000 KRW |
1,900.0000 KRW |
1,860.0000 KRW |
| 2023-02-13 |
1,802.9075 KRW |
2,226,637.3217 KAVA |
1,880.0000 KRW |
1,725.0000 KRW |
1,895.0000 KRW |
1,800.0000 KRW |