Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
1,428.9659 KRW |
4,936,603.7431 KAVA |
1,410.0000 KRW |
1,400.0000 KRW |
1,475.0000 KRW |
1,420.0000 KRW |
| 2022-12-03 |
1,439.1297 KRW |
8,327,751.9281 KAVA |
1,415.0000 KRW |
1,370.0000 KRW |
1,490.0000 KRW |
1,425.0000 KRW |
| 2022-12-02 |
1,463.2921 KRW |
24,362,252.8844 KAVA |
1,375.0000 KRW |
1,315.0000 KRW |
1,595.0000 KRW |
1,410.0000 KRW |
| 2022-12-01 |
1,408.9546 KRW |
3,583,650.4810 KAVA |
1,395.0000 KRW |
1,345.0000 KRW |
1,470.0000 KRW |
1,380.0000 KRW |
| 2022-11-30 |
1,377.5106 KRW |
1,348,905.3127 KAVA |
1,390.0000 KRW |
1,355.0000 KRW |
1,395.0000 KRW |
1,390.0000 KRW |
| 2022-11-29 |
1,381.1166 KRW |
2,331,827.6715 KAVA |
1,385.0000 KRW |
1,345.0000 KRW |
1,415.0000 KRW |
1,395.0000 KRW |
| 2022-11-28 |
1,375.6637 KRW |
2,545,010.4039 KAVA |
1,435.0000 KRW |
1,330.0000 KRW |
1,435.0000 KRW |
1,385.0000 KRW |
| 2022-11-27 |
1,457.1106 KRW |
6,171,820.4510 KAVA |
1,460.0000 KRW |
1,380.0000 KRW |
1,540.0000 KRW |
1,415.0000 KRW |
| 2022-11-26 |
1,477.1653 KRW |
15,153,926.6297 KAVA |
1,440.0000 KRW |
1,405.0000 KRW |
1,580.0000 KRW |
1,445.0000 KRW |
| 2022-11-25 |
1,552.9858 KRW |
28,331,336.0533 KAVA |
1,400.0000 KRW |
1,365.0000 KRW |
1,790.0000 KRW |
1,435.0000 KRW |
| 2022-11-24 |
1,425.6674 KRW |
10,117,462.7318 KAVA |
1,505.0000 KRW |
1,300.0000 KRW |
1,550.0000 KRW |
1,405.0000 KRW |
| 2022-11-23 |
1,497.0196 KRW |
7,473,447.8518 KAVA |
1,555.0000 KRW |
1,455.0000 KRW |
1,570.0000 KRW |
1,500.0000 KRW |
| 2022-11-22 |
1,708.8495 KRW |
24,915,957.1501 KAVA |
1,800.0000 KRW |
1,515.0000 KRW |
1,920.0000 KRW |
1,545.0000 KRW |
| 2022-11-21 |
1,874.1260 KRW |
93,215,933.5140 KAVA |
1,590.0000 KRW |
1,550.0000 KRW |
2,230.0000 KRW |
1,775.0000 KRW |
| 2022-11-20 |
1,977.9374 KRW |
118,069,735.8368 KAVA |
1,360.0000 KRW |
1,300.0000 KRW |
2,435.0000 KRW |
1,615.0000 KRW |
| 2022-11-19 |
1,341.3724 KRW |
3,255,921.7139 KAVA |
1,415.0000 KRW |
1,310.0000 KRW |
1,415.0000 KRW |
1,350.0000 KRW |
| 2022-11-18 |
1,435.6614 KRW |
7,303,647.6727 KAVA |
1,410.0000 KRW |
1,350.0000 KRW |
1,540.0000 KRW |
1,390.0000 KRW |
| 2022-11-17 |
1,442.4228 KRW |
4,840,501.9625 KAVA |
1,535.0000 KRW |
1,380.0000 KRW |
1,535.0000 KRW |
1,425.0000 KRW |
| 2022-11-16 |
1,654.0093 KRW |
28,561,238.4226 KAVA |
1,600.0000 KRW |
1,435.0000 KRW |
1,865.0000 KRW |
1,535.0000 KRW |
| 2022-11-15 |
1,685.3782 KRW |
68,242,837.4210 KAVA |
1,235.0000 KRW |
1,205.0000 KRW |
1,915.0000 KRW |
1,585.0000 KRW |
| 2022-11-14 |
1,236.9051 KRW |
1,895,201.1259 KAVA |
1,270.0000 KRW |
1,165.0000 KRW |
1,320.0000 KRW |
1,230.0000 KRW |
| 2022-11-13 |
1,312.2345 KRW |
1,182,972.3008 KAVA |
1,365.0000 KRW |
1,230.0000 KRW |
1,365.0000 KRW |
1,270.0000 KRW |
| 2022-11-12 |
1,511.2201 KRW |
8,710,154.9923 KAVA |
1,385.0000 KRW |
1,325.0000 KRW |
1,785.0000 KRW |
1,365.0000 KRW |
| 2022-11-11 |
1,374.8853 KRW |
1,843,528.7433 KAVA |
1,450.0000 KRW |
1,275.0000 KRW |
1,470.0000 KRW |
1,365.0000 KRW |
| 2022-11-10 |
1,289.4180 KRW |
2,453,534.0123 KAVA |
1,190.0000 KRW |
1,150.0000 KRW |
1,495.0000 KRW |
1,490.0000 KRW |
| 2022-11-09 |
1,424.5587 KRW |
1,707,699.3150 KAVA |
1,660.0000 KRW |
1,100.0000 KRW |
1,675.0000 KRW |
1,195.0000 KRW |
| 2022-11-08 |
1,744.4667 KRW |
2,951,304.2949 KAVA |
1,915.0000 KRW |
1,525.0000 KRW |
1,925.0000 KRW |
1,640.0000 KRW |
| 2022-11-07 |
1,932.5612 KRW |
1,096,847.9334 KAVA |
1,950.0000 KRW |
1,875.0000 KRW |
2,000.0000 KRW |
1,915.0000 KRW |
| 2022-11-06 |
2,037.6878 KRW |
868,129.1387 KAVA |
2,030.0000 KRW |
2,005.0000 KRW |
2,065.0000 KRW |
2,040.0000 KRW |
| 2022-11-05 |
2,051.1880 KRW |
893,161.3147 KAVA |
2,030.0000 KRW |
2,020.0000 KRW |
2,075.0000 KRW |
2,050.0000 KRW |