Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
2,179.5474 KRW |
11,573,163.6891 KAVA |
2,200.0000 KRW |
2,105.0000 KRW |
2,280.0000 KRW |
2,165.0000 KRW |
| 2023-01-22 |
2,205.6447 KRW |
12,541,250.2764 KAVA |
2,265.0000 KRW |
2,105.0000 KRW |
2,295.0000 KRW |
2,190.0000 KRW |
| 2023-01-21 |
2,296.6972 KRW |
14,903,431.2855 KAVA |
2,345.0000 KRW |
2,225.0000 KRW |
2,465.0000 KRW |
2,245.0000 KRW |
| 2023-01-20 |
2,401.8085 KRW |
50,508,137.7225 KAVA |
2,265.0000 KRW |
2,170.0000 KRW |
2,660.0000 KRW |
2,340.0000 KRW |
| 2023-01-19 |
2,537.9710 KRW |
172,715,361.2191 KAVA |
2,155.0000 KRW |
1,855.0000 KRW |
3,200.0000 KRW |
2,255.0000 KRW |
| 2023-01-18 |
1,837.3676 KRW |
67,736,506.4074 KAVA |
1,415.0000 KRW |
1,300.0000 KRW |
2,290.0000 KRW |
2,125.0000 KRW |
| 2023-01-17 |
1,422.7888 KRW |
5,171,871.3280 KAVA |
1,450.0000 KRW |
1,380.0000 KRW |
1,515.0000 KRW |
1,415.0000 KRW |
| 2023-01-16 |
1,444.7594 KRW |
13,269,195.9583 KAVA |
1,400.0000 KRW |
1,355.0000 KRW |
1,575.0000 KRW |
1,440.0000 KRW |
| 2023-01-15 |
1,452.8289 KRW |
43,597,232.7701 KAVA |
1,320.0000 KRW |
1,270.0000 KRW |
1,650.0000 KRW |
1,380.0000 KRW |
| 2023-01-14 |
1,319.1545 KRW |
18,452,852.3894 KAVA |
1,245.0000 KRW |
1,215.0000 KRW |
1,435.0000 KRW |
1,325.0000 KRW |
| 2023-01-13 |
1,218.1100 KRW |
3,638,636.8773 KAVA |
1,215.0000 KRW |
1,195.0000 KRW |
1,240.0000 KRW |
1,240.0000 KRW |
| 2023-01-12 |
1,225.1238 KRW |
11,810,768.7741 KAVA |
1,210.0000 KRW |
1,130.0000 KRW |
1,305.0000 KRW |
1,225.0000 KRW |
| 2023-01-11 |
1,203.7823 KRW |
1,254,071.0577 KAVA |
1,220.0000 KRW |
1,175.0000 KRW |
1,225.0000 KRW |
1,210.0000 KRW |
| 2023-01-10 |
1,221.9412 KRW |
2,891,718.9402 KAVA |
1,215.0000 KRW |
1,180.0000 KRW |
1,270.0000 KRW |
1,220.0000 KRW |
| 2023-01-09 |
1,195.4591 KRW |
17,295,684.4669 KAVA |
1,140.0000 KRW |
1,125.0000 KRW |
1,250.0000 KRW |
1,230.0000 KRW |
| 2023-01-08 |
1,137.3004 KRW |
4,367,899.6505 KAVA |
1,130.0000 KRW |
1,100.0000 KRW |
1,180.0000 KRW |
1,135.0000 KRW |
| 2023-01-07 |
1,119.8928 KRW |
2,428,149.4560 KAVA |
1,125.0000 KRW |
1,105.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2023-01-06 |
1,133.8660 KRW |
10,330,665.7000 KAVA |
1,110.0000 KRW |
1,070.0000 KRW |
1,220.0000 KRW |
1,110.0000 KRW |
| 2023-01-05 |
1,107.2039 KRW |
2,729,429.7348 KAVA |
1,130.0000 KRW |
1,090.0000 KRW |
1,135.0000 KRW |
1,110.0000 KRW |
| 2023-01-04 |
1,127.3320 KRW |
8,960,895.9890 KAVA |
1,115.0000 KRW |
1,095.0000 KRW |
1,195.0000 KRW |
1,125.0000 KRW |
| 2023-01-03 |
1,104.5084 KRW |
9,213,200.2652 KAVA |
1,085.0000 KRW |
1,060.0000 KRW |
1,150.0000 KRW |
1,115.0000 KRW |
| 2023-01-02 |
1,057.4018 KRW |
3,645,749.2101 KAVA |
1,090.0000 KRW |
1,030.0000 KRW |
1,090.0000 KRW |
1,080.0000 KRW |
| 2023-01-01 |
1,081.0987 KRW |
4,742,681.3368 KAVA |
1,090.0000 KRW |
1,040.0000 KRW |
1,140.0000 KRW |
1,070.0000 KRW |
| 2022-12-31 |
1,163.6834 KRW |
24,549,172.6399 KAVA |
1,035.0000 KRW |
1,025.0000 KRW |
1,280.0000 KRW |
1,095.0000 KRW |
| 2022-12-30 |
1,046.4838 KRW |
2,922,027.9103 KAVA |
1,095.0000 KRW |
1,005.0000 KRW |
1,115.0000 KRW |
1,035.0000 KRW |
| 2022-12-29 |
1,099.2587 KRW |
2,774,999.5796 KAVA |
1,135.0000 KRW |
1,055.0000 KRW |
1,160.0000 KRW |
1,095.0000 KRW |
| 2022-12-28 |
1,150.5814 KRW |
3,325,832.4533 KAVA |
1,225.0000 KRW |
1,100.0000 KRW |
1,255.0000 KRW |
1,125.0000 KRW |
| 2022-12-27 |
1,226.5263 KRW |
2,050,567.0066 KAVA |
1,280.0000 KRW |
1,150.0000 KRW |
1,280.0000 KRW |
1,225.0000 KRW |
| 2022-12-26 |
1,264.5259 KRW |
2,661,378.6314 KAVA |
1,325.0000 KRW |
1,235.0000 KRW |
1,325.0000 KRW |
1,270.0000 KRW |
| 2022-12-25 |
1,328.1884 KRW |
1,827,831.0104 KAVA |
1,360.0000 KRW |
1,300.0000 KRW |
1,360.0000 KRW |
1,320.0000 KRW |