Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
2,014.7317 KRW |
1,011,742.5178 KAVA |
1,980.0000 KRW |
1,975.0000 KRW |
2,050.0000 KRW |
2,025.0000 KRW |
| 2022-11-03 |
1,984.1550 KRW |
3,139,105.8519 KAVA |
1,950.0000 KRW |
1,940.0000 KRW |
2,035.0000 KRW |
1,985.0000 KRW |
| 2022-11-02 |
1,978.7276 KRW |
3,940,445.9147 KAVA |
2,000.0000 KRW |
1,925.0000 KRW |
2,035.0000 KRW |
1,945.0000 KRW |
| 2022-11-01 |
2,027.7057 KRW |
2,061,613.5275 KAVA |
2,045.0000 KRW |
1,980.0000 KRW |
2,070.0000 KRW |
1,990.0000 KRW |
| 2022-10-31 |
2,066.8925 KRW |
1,589,282.6239 KAVA |
2,050.0000 KRW |
2,030.0000 KRW |
2,100.0000 KRW |
2,050.0000 KRW |
| 2022-10-30 |
2,096.8100 KRW |
1,036,947.2395 KAVA |
2,080.0000 KRW |
2,030.0000 KRW |
2,155.0000 KRW |
2,040.0000 KRW |
| 2022-10-29 |
2,098.6948 KRW |
1,149,659.8191 KAVA |
2,090.0000 KRW |
2,055.0000 KRW |
2,140.0000 KRW |
2,070.0000 KRW |
| 2022-10-28 |
2,075.4195 KRW |
837,987.0475 KAVA |
2,065.0000 KRW |
2,040.0000 KRW |
2,120.0000 KRW |
2,100.0000 KRW |
| 2022-10-27 |
2,136.9009 KRW |
1,593,921.7518 KAVA |
2,165.0000 KRW |
2,055.0000 KRW |
2,205.0000 KRW |
2,065.0000 KRW |
| 2022-10-26 |
2,225.5614 KRW |
6,699,273.3669 KAVA |
2,175.0000 KRW |
2,130.0000 KRW |
2,290.0000 KRW |
2,165.0000 KRW |
| 2022-10-25 |
2,185.6852 KRW |
3,856,032.3156 KAVA |
2,190.0000 KRW |
2,150.0000 KRW |
2,245.0000 KRW |
2,175.0000 KRW |
| 2022-10-24 |
2,185.2042 KRW |
6,276,744.6262 KAVA |
2,130.0000 KRW |
2,100.0000 KRW |
2,245.0000 KRW |
2,180.0000 KRW |
| 2022-10-23 |
2,071.6739 KRW |
1,085,209.6978 KAVA |
2,070.0000 KRW |
2,040.0000 KRW |
2,130.0000 KRW |
2,115.0000 KRW |
| 2022-10-22 |
2,049.7353 KRW |
1,632,573.9067 KAVA |
2,035.0000 KRW |
1,980.0000 KRW |
2,090.0000 KRW |
2,055.0000 KRW |
| 2022-10-21 |
2,022.0323 KRW |
2,470,931.6696 KAVA |
2,065.0000 KRW |
1,965.0000 KRW |
2,070.0000 KRW |
2,025.0000 KRW |
| 2022-10-20 |
2,101.4196 KRW |
8,139,154.0548 KAVA |
1,955.0000 KRW |
1,945.0000 KRW |
2,215.0000 KRW |
2,070.0000 KRW |
| 2022-10-19 |
1,993.8107 KRW |
543,250.3106 KAVA |
2,025.0000 KRW |
1,960.0000 KRW |
2,035.0000 KRW |
1,970.0000 KRW |
| 2022-10-18 |
2,021.5289 KRW |
729,950.5807 KAVA |
2,035.0000 KRW |
1,990.0000 KRW |
2,045.0000 KRW |
2,035.0000 KRW |
| 2022-10-17 |
2,029.4115 KRW |
404,694.1297 KAVA |
2,025.0000 KRW |
2,000.0000 KRW |
2,060.0000 KRW |
2,035.0000 KRW |