Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
2,367.7072 KRW |
2,008,426.3774 KAVA |
2,285.0000 KRW |
2,240.0000 KRW |
2,500.0000 KRW |
2,480.0000 KRW |
| 2022-07-26 |
2,227.6728 KRW |
1,024,071.4466 KAVA |
2,250.0000 KRW |
2,195.0000 KRW |
2,290.0000 KRW |
2,290.0000 KRW |
| 2022-07-25 |
2,315.2591 KRW |
1,283,733.2973 KAVA |
2,370.0000 KRW |
2,270.0000 KRW |
2,390.0000 KRW |
2,290.0000 KRW |
| 2022-07-24 |
2,397.6155 KRW |
1,370,721.7528 KAVA |
2,390.0000 KRW |
2,360.0000 KRW |
2,445.0000 KRW |
2,375.0000 KRW |
| 2022-07-23 |
2,374.2470 KRW |
2,169,666.9125 KAVA |
2,350.0000 KRW |
2,310.0000 KRW |
2,420.0000 KRW |
2,400.0000 KRW |
| 2022-07-22 |
2,414.0278 KRW |
2,719,090.6762 KAVA |
2,375.0000 KRW |
2,315.0000 KRW |
2,490.0000 KRW |
2,360.0000 KRW |
| 2022-07-21 |
2,336.7306 KRW |
1,671,830.9071 KAVA |
2,370.0000 KRW |
2,260.0000 KRW |
2,410.0000 KRW |
2,355.0000 KRW |
| 2022-07-20 |
2,534.0261 KRW |
3,381,308.5364 KAVA |
2,560.0000 KRW |
2,350.0000 KRW |
2,620.0000 KRW |
2,360.0000 KRW |
| 2022-07-19 |
2,580.4309 KRW |
19,472,931.3025 KAVA |
2,420.0000 KRW |
2,385.0000 KRW |
2,690.0000 KRW |
2,570.0000 KRW |
| 2022-07-18 |
2,383.9924 KRW |
2,378,207.0769 KAVA |
2,305.0000 KRW |
2,300.0000 KRW |
2,450.0000 KRW |
2,425.0000 KRW |
| 2022-07-17 |
2,324.2354 KRW |
1,726,954.7398 KAVA |
2,320.0000 KRW |
2,260.0000 KRW |
2,375.0000 KRW |
2,325.0000 KRW |
| 2022-07-16 |
2,278.9772 KRW |
1,223,405.7298 KAVA |
2,290.0000 KRW |
2,230.0000 KRW |
2,335.0000 KRW |
2,310.0000 KRW |
| 2022-07-15 |
2,290.7229 KRW |
2,545,228.8727 KAVA |
2,230.0000 KRW |
2,210.0000 KRW |
2,360.0000 KRW |
2,290.0000 KRW |
| 2022-07-14 |
2,157.8839 KRW |
1,478,722.7449 KAVA |
2,160.0000 KRW |
2,085.0000 KRW |
2,285.0000 KRW |
2,235.0000 KRW |
| 2022-07-13 |
2,084.1012 KRW |
1,759,277.4608 KAVA |
2,135.0000 KRW |
1,995.0000 KRW |
2,170.0000 KRW |
2,120.0000 KRW |
| 2022-07-12 |
2,224.0816 KRW |
1,303,358.5988 KAVA |
2,230.0000 KRW |
2,135.0000 KRW |
2,285.0000 KRW |
2,155.0000 KRW |
| 2022-07-11 |
2,293.7861 KRW |
1,429,291.4038 KAVA |
2,350.0000 KRW |
2,225.0000 KRW |
2,355.0000 KRW |
2,240.0000 KRW |
| 2022-07-10 |
2,403.7446 KRW |
2,102,583.5837 KAVA |
2,485.0000 KRW |
2,335.0000 KRW |
2,485.0000 KRW |
2,355.0000 KRW |
| 2022-07-09 |
2,493.3691 KRW |
3,807,066.6968 KAVA |
2,390.0000 KRW |
2,385.0000 KRW |
2,585.0000 KRW |
2,485.0000 KRW |
| 2022-07-08 |
2,427.2499 KRW |
1,936,373.8433 KAVA |
2,440.0000 KRW |
2,365.0000 KRW |
2,485.0000 KRW |
2,415.0000 KRW |
| 2022-07-07 |
2,412.3895 KRW |
1,821,976.9196 KAVA |
2,400.0000 KRW |
2,355.0000 KRW |
2,470.0000 KRW |
2,445.0000 KRW |
| 2022-07-06 |
2,408.0856 KRW |
2,550,791.2935 KAVA |
2,385.0000 KRW |
2,320.0000 KRW |
2,480.0000 KRW |
2,400.0000 KRW |
| 2022-07-05 |
2,371.6563 KRW |
2,929,266.7796 KAVA |
2,350.0000 KRW |
2,275.0000 KRW |
2,460.0000 KRW |
2,375.0000 KRW |
| 2022-07-04 |
2,287.5007 KRW |
1,215,797.9429 KAVA |
2,305.0000 KRW |
2,220.0000 KRW |
2,365.0000 KRW |
2,360.0000 KRW |
| 2022-07-03 |
2,336.3562 KRW |
999,767.2951 KAVA |
2,380.0000 KRW |
2,290.0000 KRW |
2,390.0000 KRW |
2,305.0000 KRW |
| 2022-07-02 |
2,343.9450 KRW |
1,068,001.4184 KAVA |
2,375.0000 KRW |
2,285.0000 KRW |
2,430.0000 KRW |
2,395.0000 KRW |
| 2022-07-01 |
2,360.8104 KRW |
5,228,076.6323 KAVA |
2,320.0000 KRW |
2,260.0000 KRW |
2,450.0000 KRW |
2,375.0000 KRW |
| 2022-06-30 |
2,295.6101 KRW |
4,914,418.3660 KAVA |
2,505.0000 KRW |
2,185.0000 KRW |
2,515.0000 KRW |
2,270.0000 KRW |
| 2022-06-29 |
2,519.6616 KRW |
6,983,878.8995 KAVA |
2,615.0000 KRW |
2,415.0000 KRW |
2,635.0000 KRW |
2,490.0000 KRW |
| 2022-06-28 |
2,783.5355 KRW |
36,711,275.7367 KAVA |
2,500.0000 KRW |
2,500.0000 KRW |
3,150.0000 KRW |
2,615.0000 KRW |
| 2022-06-27 |
2,590.2722 KRW |
26,720,774.1351 KAVA |
2,390.0000 KRW |
2,355.0000 KRW |
2,885.0000 KRW |
2,515.0000 KRW |
| 2022-06-26 |
2,552.4593 KRW |
14,299,238.3592 KAVA |
2,355.0000 KRW |
2,330.0000 KRW |
2,680.0000 KRW |
2,430.0000 KRW |
| 2022-06-25 |
2,358.3259 KRW |
2,043,072.6098 KAVA |
2,385.0000 KRW |
2,265.0000 KRW |
2,440.0000 KRW |
2,345.0000 KRW |
| 2022-06-24 |
2,367.9397 KRW |
5,861,046.3597 KAVA |
2,300.0000 KRW |
2,290.0000 KRW |
2,440.0000 KRW |
2,385.0000 KRW |
| 2022-06-23 |
2,310.3882 KRW |
8,739,254.5303 KAVA |
2,115.0000 KRW |
2,110.0000 KRW |
2,435.0000 KRW |
2,295.0000 KRW |
| 2022-06-22 |
2,167.9161 KRW |
2,618,199.3877 KAVA |
2,235.0000 KRW |
2,095.0000 KRW |
2,265.0000 KRW |
2,120.0000 KRW |
| 2022-06-21 |
2,230.5667 KRW |
3,401,637.1500 KAVA |
2,145.0000 KRW |
2,140.0000 KRW |
2,320.0000 KRW |
2,220.0000 KRW |
| 2022-06-20 |
2,115.6256 KRW |
3,185,990.9301 KAVA |
2,070.0000 KRW |
1,970.0000 KRW |
2,195.0000 KRW |
2,145.0000 KRW |
| 2022-06-19 |
1,997.2598 KRW |
1,201,563.6431 KAVA |
2,010.0000 KRW |
1,895.0000 KRW |
2,100.0000 KRW |
2,055.0000 KRW |
| 2022-06-18 |
2,054.2843 KRW |
1,565,684.5303 KAVA |
2,180.0000 KRW |
1,900.0000 KRW |
2,220.0000 KRW |
2,005.0000 KRW |
| 2022-06-17 |
2,154.8165 KRW |
1,471,417.6527 KAVA |
2,115.0000 KRW |
2,070.0000 KRW |
2,215.0000 KRW |
2,185.0000 KRW |
| 2022-06-16 |
2,227.8078 KRW |
2,602,777.0821 KAVA |
2,380.0000 KRW |
2,070.0000 KRW |
2,405.0000 KRW |
2,105.0000 KRW |
| 2022-06-15 |
2,138.7139 KRW |
3,242,821.4173 KAVA |
2,210.0000 KRW |
1,960.0000 KRW |
2,355.0000 KRW |
2,340.0000 KRW |
| 2022-06-14 |
2,182.2850 KRW |
3,091,320.9919 KAVA |
2,280.0000 KRW |
2,035.0000 KRW |
2,290.0000 KRW |
2,200.0000 KRW |
| 2022-06-13 |
2,211.1126 KRW |
2,104,235.6055 KAVA |
2,455.0000 KRW |
2,055.0000 KRW |
2,475.0000 KRW |
2,250.0000 KRW |
| 2022-06-12 |
2,590.1795 KRW |
1,600,048.9085 KAVA |
2,770.0000 KRW |
2,480.0000 KRW |
2,795.0000 KRW |
2,520.0000 KRW |
| 2022-06-11 |
2,929.4449 KRW |
1,936,306.9072 KAVA |
3,055.0000 KRW |
2,700.0000 KRW |
3,140.0000 KRW |
2,760.0000 KRW |
| 2022-06-10 |
3,221.3567 KRW |
5,033,387.4206 KAVA |
3,220.0000 KRW |
2,995.0000 KRW |
3,360.0000 KRW |
3,095.0000 KRW |
| 2022-06-09 |
3,324.7463 KRW |
2,370,137.0644 KAVA |
3,310.0000 KRW |
3,190.0000 KRW |
3,450.0000 KRW |
3,210.0000 KRW |
| 2022-06-08 |
3,364.6882 KRW |
3,981,253.1073 KAVA |
3,430.0000 KRW |
3,280.0000 KRW |
3,455.0000 KRW |
3,300.0000 KRW |