Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
2,015.6824 KRW |
257,719.0022 KAVA |
1,985.0000 KRW |
1,985.0000 KRW |
2,040.0000 KRW |
2,020.0000 KRW |
| 2022-10-15 |
1,990.4466 KRW |
266,858.3539 KAVA |
1,995.0000 KRW |
1,965.0000 KRW |
2,015.0000 KRW |
1,980.0000 KRW |
| 2022-10-14 |
2,031.1257 KRW |
922,479.4637 KAVA |
2,010.0000 KRW |
1,965.0000 KRW |
2,075.0000 KRW |
1,990.0000 KRW |
| 2022-10-13 |
1,975.5209 KRW |
2,451,174.9269 KAVA |
2,095.0000 KRW |
1,885.0000 KRW |
2,110.0000 KRW |
2,035.0000 KRW |
| 2022-10-12 |
2,089.1216 KRW |
715,571.1321 KAVA |
2,110.0000 KRW |
2,050.0000 KRW |
2,130.0000 KRW |
2,100.0000 KRW |
| 2022-10-11 |
2,113.2006 KRW |
1,113,115.1393 KAVA |
2,170.0000 KRW |
2,080.0000 KRW |
2,170.0000 KRW |
2,110.0000 KRW |
| 2022-10-10 |
2,191.8092 KRW |
890,937.8610 KAVA |
2,195.0000 KRW |
2,155.0000 KRW |
2,220.0000 KRW |
2,165.0000 KRW |
| 2022-10-09 |
2,191.1877 KRW |
388,063.8859 KAVA |
2,200.0000 KRW |
2,175.0000 KRW |
2,205.0000 KRW |
2,200.0000 KRW |
| 2022-10-08 |
2,190.0360 KRW |
608,808.1782 KAVA |
2,175.0000 KRW |
2,165.0000 KRW |
2,210.0000 KRW |
2,195.0000 KRW |
| 2022-10-07 |
2,149.1568 KRW |
967,919.4389 KAVA |
2,160.0000 KRW |
2,095.0000 KRW |
2,210.0000 KRW |
2,175.0000 KRW |
| 2022-10-06 |
2,189.9507 KRW |
729,848.9447 KAVA |
2,210.0000 KRW |
2,140.0000 KRW |
2,235.0000 KRW |
2,150.0000 KRW |
| 2022-10-05 |
2,231.5200 KRW |
968,800.1707 KAVA |
2,270.0000 KRW |
2,170.0000 KRW |
2,295.0000 KRW |
2,210.0000 KRW |
| 2022-10-04 |
2,224.8581 KRW |
1,923,156.4971 KAVA |
2,190.0000 KRW |
2,190.0000 KRW |
2,290.0000 KRW |
2,275.0000 KRW |
| 2022-10-03 |
2,164.5671 KRW |
1,090,545.5076 KAVA |
2,115.0000 KRW |
2,085.0000 KRW |
2,215.0000 KRW |
2,190.0000 KRW |
| 2022-10-02 |
2,149.4366 KRW |
478,539.5718 KAVA |
2,175.0000 KRW |
2,105.0000 KRW |
2,200.0000 KRW |
2,120.0000 KRW |
| 2022-10-01 |
2,185.7823 KRW |
417,087.0912 KAVA |
2,175.0000 KRW |
2,165.0000 KRW |
2,205.0000 KRW |
2,180.0000 KRW |
| 2022-09-30 |
2,196.1576 KRW |
1,089,259.0727 KAVA |
2,195.0000 KRW |
2,165.0000 KRW |
2,230.0000 KRW |
2,175.0000 KRW |
| 2022-09-29 |
2,221.9283 KRW |
2,337,544.1310 KAVA |
2,275.0000 KRW |
2,170.0000 KRW |
2,295.0000 KRW |
2,180.0000 KRW |
| 2022-09-28 |
2,231.4946 KRW |
8,961,367.4813 KAVA |
2,145.0000 KRW |
2,120.0000 KRW |
2,330.0000 KRW |
2,270.0000 KRW |
| 2022-09-27 |
2,160.7635 KRW |
1,169,820.2705 KAVA |
2,160.0000 KRW |
2,080.0000 KRW |
2,225.0000 KRW |
2,135.0000 KRW |
| 2022-09-26 |
2,128.7979 KRW |
975,641.2132 KAVA |
2,150.0000 KRW |
2,080.0000 KRW |
2,175.0000 KRW |
2,155.0000 KRW |
| 2022-09-25 |
2,192.7802 KRW |
340,722.6497 KAVA |
2,195.0000 KRW |
2,140.0000 KRW |
2,225.0000 KRW |
2,170.0000 KRW |
| 2022-09-24 |
2,230.0627 KRW |
455,001.6769 KAVA |
2,205.0000 KRW |
2,185.0000 KRW |
2,265.0000 KRW |
2,195.0000 KRW |
| 2022-09-23 |
2,238.3011 KRW |
1,961,461.9914 KAVA |
2,210.0000 KRW |
2,125.0000 KRW |
2,320.0000 KRW |
2,200.0000 KRW |
| 2022-09-22 |
2,138.0699 KRW |
1,503,389.2134 KAVA |
2,055.0000 KRW |
2,055.0000 KRW |
2,215.0000 KRW |
2,205.0000 KRW |
| 2022-09-21 |
2,074.7870 KRW |
1,449,690.1605 KAVA |
2,095.0000 KRW |
2,025.0000 KRW |
2,175.0000 KRW |
2,055.0000 KRW |
| 2022-09-20 |
2,157.0452 KRW |
1,998,784.5039 KAVA |
2,125.0000 KRW |
2,070.0000 KRW |
2,215.0000 KRW |
2,095.0000 KRW |
| 2022-09-19 |
2,057.6799 KRW |
1,057,632.6377 KAVA |
2,065.0000 KRW |
2,010.0000 KRW |
2,130.0000 KRW |
2,125.0000 KRW |
| 2022-09-18 |
2,149.4410 KRW |
1,154,243.4155 KAVA |
2,250.0000 KRW |
2,020.0000 KRW |
2,260.0000 KRW |
2,090.0000 KRW |
| 2022-09-17 |
2,237.4874 KRW |
936,842.2767 KAVA |
2,220.0000 KRW |
2,190.0000 KRW |
2,285.0000 KRW |
2,260.0000 KRW |
| 2022-09-16 |
2,180.5323 KRW |
1,319,093.2079 KAVA |
2,185.0000 KRW |
2,125.0000 KRW |
2,235.0000 KRW |
2,210.0000 KRW |
| 2022-09-15 |
2,188.9264 KRW |
1,978,793.3041 KAVA |
2,190.0000 KRW |
2,140.0000 KRW |
2,245.0000 KRW |
2,185.0000 KRW |
| 2022-09-14 |
2,178.7510 KRW |
1,988,746.1439 KAVA |
2,165.0000 KRW |
2,140.0000 KRW |
2,230.0000 KRW |
2,200.0000 KRW |
| 2022-09-13 |
2,248.9698 KRW |
2,595,103.1650 KAVA |
2,355.0000 KRW |
2,145.0000 KRW |
2,355.0000 KRW |
2,170.0000 KRW |
| 2022-09-12 |
2,372.8250 KRW |
2,313,253.5885 KAVA |
2,380.0000 KRW |
2,320.0000 KRW |
2,435.0000 KRW |
2,335.0000 KRW |
| 2022-09-11 |
2,407.1460 KRW |
2,677,068.2388 KAVA |
2,415.0000 KRW |
2,340.0000 KRW |
2,495.0000 KRW |
2,360.0000 KRW |
| 2022-09-10 |
2,391.3666 KRW |
1,537,821.4417 KAVA |
2,415.0000 KRW |
2,350.0000 KRW |
2,435.0000 KRW |
2,420.0000 KRW |
| 2022-09-09 |
2,367.1633 KRW |
2,228,467.4282 KAVA |
2,290.0000 KRW |
2,285.0000 KRW |
2,450.0000 KRW |
2,405.0000 KRW |
| 2022-09-08 |
2,239.5649 KRW |
2,028,329.0052 KAVA |
2,200.0000 KRW |
2,170.0000 KRW |
2,315.0000 KRW |
2,295.0000 KRW |
| 2022-09-07 |
2,168.6462 KRW |
1,095,770.0305 KAVA |
2,125.0000 KRW |
2,120.0000 KRW |
2,230.0000 KRW |
2,210.0000 KRW |
| 2022-09-06 |
2,260.5175 KRW |
1,827,268.0082 KAVA |
2,305.0000 KRW |
2,140.0000 KRW |
2,340.0000 KRW |
2,165.0000 KRW |
| 2022-09-05 |
2,310.0018 KRW |
897,196.6774 KAVA |
2,340.0000 KRW |
2,280.0000 KRW |
2,355.0000 KRW |
2,310.0000 KRW |
| 2022-09-04 |
2,322.2082 KRW |
800,166.7320 KAVA |
2,320.0000 KRW |
2,295.0000 KRW |
2,345.0000 KRW |
2,330.0000 KRW |
| 2022-09-03 |
2,343.1689 KRW |
1,839,785.4273 KAVA |
2,375.0000 KRW |
2,295.0000 KRW |
2,385.0000 KRW |
2,315.0000 KRW |
| 2022-09-02 |
2,407.6927 KRW |
2,574,899.3829 KAVA |
2,385.0000 KRW |
2,350.0000 KRW |
2,475.0000 KRW |
2,370.0000 KRW |
| 2022-09-01 |
2,377.0705 KRW |
2,493,409.9155 KAVA |
2,450.0000 KRW |
2,305.0000 KRW |
2,450.0000 KRW |
2,375.0000 KRW |
| 2022-08-31 |
2,494.1425 KRW |
12,416,071.6447 KAVA |
2,325.0000 KRW |
2,320.0000 KRW |
2,615.0000 KRW |
2,450.0000 KRW |
| 2022-08-30 |
2,348.9066 KRW |
1,306,034.0969 KAVA |
2,360.0000 KRW |
2,280.0000 KRW |
2,425.0000 KRW |
2,330.0000 KRW |
| 2022-08-29 |
2,291.2770 KRW |
1,074,163.3677 KAVA |
2,240.0000 KRW |
2,220.0000 KRW |
2,365.0000 KRW |
2,340.0000 KRW |
| 2022-08-28 |
2,292.6817 KRW |
912,158.9202 KAVA |
2,290.0000 KRW |
2,240.0000 KRW |
2,335.0000 KRW |
2,250.0000 KRW |