Crypto exchange UpBit

Market Kava (KAVA) / KRW

Identifier on UpBit: KRW-KAVA
Date Price Volume Open Low High Close
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
2022-12-24 1,361.7682 KRW 2,154,713.9522 KAVA 1,370.0000 KRW 1,330.0000 KRW 1,400.0000 KRW 1,355.0000 KRW
2022-12-23 1,377.7472 KRW 4,411,459.0051 KAVA 1,365.0000 KRW 1,340.0000 KRW 1,430.0000 KRW 1,365.0000 KRW
2022-12-22 1,386.6405 KRW 7,196,417.2273 KAVA 1,375.0000 KRW 1,330.0000 KRW 1,440.0000 KRW 1,365.0000 KRW
2022-12-21 1,388.8564 KRW 4,964,367.6041 KAVA 1,400.0000 KRW 1,335.0000 KRW 1,450.0000 KRW 1,380.0000 KRW
2022-12-20 1,386.6261 KRW 4,965,779.1771 KAVA 1,380.0000 KRW 1,335.0000 KRW 1,425.0000 KRW 1,405.0000 KRW
2022-12-19 1,405.4329 KRW 6,547,988.1740 KAVA 1,440.0000 KRW 1,345.0000 KRW 1,465.0000 KRW 1,375.0000 KRW
2022-12-18 1,450.2288 KRW 4,505,787.3692 KAVA 1,500.0000 KRW 1,405.0000 KRW 1,510.0000 KRW 1,435.0000 KRW
2022-12-17 1,516.7217 KRW 14,004,983.1548 KAVA 1,505.0000 KRW 1,435.0000 KRW 1,590.0000 KRW 1,500.0000 KRW
2022-12-16 1,583.0298 KRW 32,961,353.0000 KAVA 1,575.0000 KRW 1,450.0000 KRW 1,680.0000 KRW 1,505.0000 KRW
2022-12-15 1,614.0427 KRW 43,085,675.5411 KAVA 1,450.0000 KRW 1,365.0000 KRW 1,790.0000 KRW 1,560.0000 KRW
2022-12-14 1,426.8201 KRW 5,986,810.0560 KAVA 1,450.0000 KRW 1,375.0000 KRW 1,520.0000 KRW 1,450.0000 KRW
2022-12-13 1,435.1140 KRW 5,900,457.0597 KAVA 1,455.0000 KRW 1,350.0000 KRW 1,535.0000 KRW 1,435.0000 KRW
2022-12-12 1,494.2170 KRW 9,216,810.7458 KAVA 1,495.0000 KRW 1,385.0000 KRW 1,620.0000 KRW 1,450.0000 KRW
2022-12-11 1,541.8265 KRW 30,499,005.4315 KAVA 1,445.0000 KRW 1,385.0000 KRW 1,730.0000 KRW 1,480.0000 KRW
2022-12-10 1,490.0990 KRW 8,666,292.8216 KAVA 1,615.0000 KRW 1,425.0000 KRW 1,625.0000 KRW 1,450.0000 KRW
2022-12-09 1,713.2880 KRW 25,619,833.1497 KAVA 1,755.0000 KRW 1,585.0000 KRW 1,835.0000 KRW 1,600.0000 KRW
2022-12-08 1,719.4597 KRW 84,203,483.0150 KAVA 1,320.0000 KRW 1,300.0000 KRW 1,905.0000 KRW 1,665.0000 KRW
2022-12-07 1,303.4466 KRW 5,158,143.9206 KAVA 1,340.0000 KRW 1,230.0000 KRW 1,395.0000 KRW 1,310.0000 KRW
2022-12-06 1,353.1551 KRW 1,775,341.3089 KAVA 1,370.0000 KRW 1,320.0000 KRW 1,395.0000 KRW 1,345.0000 KRW
2022-12-05 1,388.6656 KRW 2,775,629.0788 KAVA 1,430.0000 KRW 1,345.0000 KRW 1,435.0000 KRW 1,365.0000 KRW