Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1,920.0684 KRW |
6,505,777.3277 KAVA |
1,950.0000 KRW |
1,850.0000 KRW |
2,005.0000 KRW |
1,870.0000 KRW |
| 2023-02-11 |
2,120.1710 KRW |
46,204,468.1232 KAVA |
1,850.0000 KRW |
1,845.0000 KRW |
2,325.0000 KRW |
1,925.0000 KRW |
| 2023-02-10 |
1,852.1637 KRW |
3,713,914.4860 KAVA |
1,875.0000 KRW |
1,765.0000 KRW |
1,925.0000 KRW |
1,850.0000 KRW |
| 2023-02-09 |
1,977.4261 KRW |
17,759,780.6594 KAVA |
1,935.0000 KRW |
1,850.0000 KRW |
2,070.0000 KRW |
1,865.0000 KRW |
| 2023-02-08 |
1,935.2763 KRW |
1,599,190.7453 KAVA |
1,965.0000 KRW |
1,910.0000 KRW |
1,965.0000 KRW |
1,940.0000 KRW |
| 2023-02-07 |
1,945.0265 KRW |
3,129,353.9960 KAVA |
1,980.0000 KRW |
1,895.0000 KRW |
2,010.0000 KRW |
1,970.0000 KRW |
| 2023-02-06 |
1,971.8639 KRW |
7,790,470.5538 KAVA |
1,965.0000 KRW |
1,905.0000 KRW |
2,045.0000 KRW |
1,970.0000 KRW |
| 2023-02-05 |
2,145.9369 KRW |
33,025,753.3604 KAVA |
2,030.0000 KRW |
1,835.0000 KRW |
2,380.0000 KRW |
1,960.0000 KRW |
| 2023-02-04 |
2,025.1133 KRW |
5,279,005.0476 KAVA |
2,050.0000 KRW |
1,985.0000 KRW |
2,075.0000 KRW |
2,035.0000 KRW |
| 2023-02-03 |
2,081.4689 KRW |
13,612,526.0729 KAVA |
1,995.0000 KRW |
1,960.0000 KRW |
2,175.0000 KRW |
2,040.0000 KRW |
| 2023-02-02 |
2,001.6834 KRW |
3,233,166.1101 KAVA |
2,000.0000 KRW |
1,970.0000 KRW |
2,040.0000 KRW |
2,000.0000 KRW |
| 2023-02-01 |
1,975.3990 KRW |
7,388,154.6563 KAVA |
1,980.0000 KRW |
1,860.0000 KRW |
2,080.0000 KRW |
1,995.0000 KRW |
| 2023-01-31 |
1,918.4868 KRW |
5,759,256.1220 KAVA |
1,965.0000 KRW |
1,835.0000 KRW |
1,990.0000 KRW |
1,970.0000 KRW |
| 2023-01-30 |
2,058.3247 KRW |
6,265,800.2119 KAVA |
2,165.0000 KRW |
1,900.0000 KRW |
2,210.0000 KRW |
1,955.0000 KRW |
| 2023-01-29 |
2,225.1843 KRW |
34,317,437.1187 KAVA |
2,110.0000 KRW |
2,105.0000 KRW |
2,340.0000 KRW |
2,160.0000 KRW |
| 2023-01-28 |
2,194.4120 KRW |
33,299,819.6118 KAVA |
2,080.0000 KRW |
2,060.0000 KRW |
2,405.0000 KRW |
2,115.0000 KRW |
| 2023-01-27 |
2,105.2402 KRW |
19,480,087.8237 KAVA |
2,110.0000 KRW |
2,010.0000 KRW |
2,315.0000 KRW |
2,080.0000 KRW |
| 2023-01-26 |
2,119.6729 KRW |
6,747,014.6638 KAVA |
2,140.0000 KRW |
2,075.0000 KRW |
2,185.0000 KRW |
2,105.0000 KRW |
| 2023-01-25 |
2,124.2791 KRW |
13,982,813.5543 KAVA |
2,120.0000 KRW |
2,030.0000 KRW |
2,380.0000 KRW |
2,125.0000 KRW |
| 2023-01-24 |
2,351.2741 KRW |
30,950,842.5722 KAVA |
2,205.0000 KRW |
2,105.0000 KRW |
2,655.0000 KRW |
2,140.0000 KRW |