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 |