Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
3,313.8711 KRW |
7,971,077.5456 KAVA |
3,320.0000 KRW |
3,100.0000 KRW |
3,445.0000 KRW |
3,345.0000 KRW |
| 2022-06-06 |
3,369.0418 KRW |
2,377,842.9479 KAVA |
3,260.0000 KRW |
3,235.0000 KRW |
3,485.0000 KRW |
3,310.0000 KRW |
| 2022-06-05 |
3,227.4840 KRW |
1,813,010.7810 KAVA |
3,230.0000 KRW |
3,135.0000 KRW |
3,325.0000 KRW |
3,260.0000 KRW |
| 2022-06-04 |
3,177.3011 KRW |
1,470,491.9657 KAVA |
3,145.0000 KRW |
3,050.0000 KRW |
3,285.0000 KRW |
3,210.0000 KRW |
| 2022-06-03 |
3,195.9624 KRW |
1,450,940.0924 KAVA |
3,315.0000 KRW |
3,105.0000 KRW |
3,315.0000 KRW |
3,150.0000 KRW |
| 2022-06-02 |
3,356.3152 KRW |
2,586,478.4253 KAVA |
3,305.0000 KRW |
3,245.0000 KRW |
3,465.0000 KRW |
3,320.0000 KRW |
| 2022-06-01 |
3,472.8871 KRW |
7,192,418.9244 KAVA |
3,645.0000 KRW |
3,260.0000 KRW |
3,660.0000 KRW |
3,305.0000 KRW |
| 2022-05-31 |
3,721.5368 KRW |
29,786,576.6382 KAVA |
3,340.0000 KRW |
3,285.0000 KRW |
4,200.0000 KRW |
3,685.0000 KRW |
| 2022-05-30 |
3,224.8959 KRW |
3,407,303.7303 KAVA |
3,020.0000 KRW |
2,965.0000 KRW |
3,360.0000 KRW |
3,335.0000 KRW |
| 2022-05-29 |
2,982.8176 KRW |
546,847.4237 KAVA |
3,015.0000 KRW |
2,905.0000 KRW |
3,050.0000 KRW |
3,015.0000 KRW |
| 2022-05-28 |
2,963.3630 KRW |
764,273.0654 KAVA |
2,960.0000 KRW |
2,870.0000 KRW |
3,080.0000 KRW |
3,010.0000 KRW |
| 2022-05-27 |
3,067.5017 KRW |
1,643,114.6550 KAVA |
3,160.0000 KRW |
2,870.0000 KRW |
3,210.0000 KRW |
2,970.0000 KRW |
| 2022-05-26 |
3,317.6304 KRW |
3,026,696.7405 KAVA |
3,475.0000 KRW |
3,090.0000 KRW |
3,485.0000 KRW |
3,205.0000 KRW |
| 2022-05-25 |
3,639.2924 KRW |
10,308,425.5236 KAVA |
3,615.0000 KRW |
3,410.0000 KRW |
3,810.0000 KRW |
3,475.0000 KRW |
| 2022-05-24 |
3,376.1025 KRW |
4,313,361.5223 KAVA |
3,280.0000 KRW |
3,135.0000 KRW |
3,725.0000 KRW |
3,725.0000 KRW |
| 2022-05-23 |
3,530.7736 KRW |
3,407,732.4007 KAVA |
3,595.0000 KRW |
3,230.0000 KRW |
3,730.0000 KRW |
3,300.0000 KRW |
| 2022-05-22 |
3,586.2817 KRW |
4,346,943.5331 KAVA |
3,590.0000 KRW |
3,455.0000 KRW |
3,700.0000 KRW |
3,570.0000 KRW |
| 2022-05-21 |
3,540.9210 KRW |
12,284,411.5340 KAVA |
3,200.0000 KRW |
3,115.0000 KRW |
3,820.0000 KRW |
3,615.0000 KRW |
| 2022-05-20 |
3,203.3857 KRW |
3,756,635.7435 KAVA |
3,215.0000 KRW |
3,020.0000 KRW |
3,330.0000 KRW |
3,190.0000 KRW |