Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-19 |
3,106.1233 KRW |
3,889,557.7018 KAVA |
3,035.0000 KRW |
2,840.0000 KRW |
3,420.0000 KRW |
3,185.0000 KRW |
| 2022-05-18 |
3,267.3626 KRW |
4,476,574.2953 KAVA |
3,420.0000 KRW |
3,020.0000 KRW |
3,470.0000 KRW |
3,060.0000 KRW |
| 2022-05-17 |
3,341.2889 KRW |
8,328,535.5153 KAVA |
3,160.0000 KRW |
3,105.0000 KRW |
3,530.0000 KRW |
3,405.0000 KRW |
| 2022-05-16 |
3,209.3622 KRW |
3,559,805.3379 KAVA |
3,505.0000 KRW |
3,005.0000 KRW |
3,510.0000 KRW |
3,145.0000 KRW |
| 2022-05-15 |
3,166.4106 KRW |
7,454,192.6366 KAVA |
3,000.0000 KRW |
2,900.0000 KRW |
3,435.0000 KRW |
3,360.0000 KRW |
| 2022-05-14 |
2,850.2488 KRW |
5,613,444.8576 KAVA |
2,735.0000 KRW |
2,580.0000 KRW |
3,100.0000 KRW |
2,985.0000 KRW |
| 2022-05-13 |
2,786.6899 KRW |
22,689,952.9957 KAVA |
2,255.0000 KRW |
2,160.0000 KRW |
3,110.0000 KRW |
2,775.0000 KRW |
| 2022-05-12 |
2,227.1208 KRW |
6,711,001.5525 KAVA |
2,655.0000 KRW |
1,950.0000 KRW |
2,770.0000 KRW |
2,130.0000 KRW |
| 2022-05-11 |
2,953.6049 KRW |
8,258,327.4001 KAVA |
3,565.0000 KRW |
2,425.0000 KRW |
3,685.0000 KRW |
2,620.0000 KRW |
| 2022-05-10 |
3,714.7695 KRW |
3,123,999.0924 KAVA |
3,575.0000 KRW |
3,385.0000 KRW |
3,975.0000 KRW |
3,530.0000 KRW |
| 2022-05-09 |
4,150.4273 KRW |
2,942,962.5757 KAVA |
4,460.0000 KRW |
3,800.0000 KRW |
4,580.0000 KRW |
3,890.0000 KRW |
| 2022-05-08 |
4,603.1951 KRW |
1,856,328.6746 KAVA |
4,810.0000 KRW |
4,415.0000 KRW |
4,840.0000 KRW |
4,460.0000 KRW |
| 2022-05-07 |
4,936.7269 KRW |
2,940,739.3038 KAVA |
4,925.0000 KRW |
4,680.0000 KRW |
5,110.0000 KRW |
4,825.0000 KRW |
| 2022-05-06 |
4,929.2223 KRW |
3,570,166.5497 KAVA |
5,185.0000 KRW |
4,745.0000 KRW |
5,215.0000 KRW |
4,925.0000 KRW |
| 2022-05-05 |
5,472.7974 KRW |
3,716,886.2597 KAVA |
5,820.0000 KRW |
5,020.0000 KRW |
5,850.0000 KRW |
5,160.0000 KRW |
| 2022-05-04 |
5,445.7330 KRW |
3,927,774.1504 KAVA |
5,420.0000 KRW |
5,165.0000 KRW |
5,850.0000 KRW |
5,825.0000 KRW |
| 2022-05-03 |
5,334.0086 KRW |
3,782,370.6944 KAVA |
5,290.0000 KRW |
5,095.0000 KRW |
5,575.0000 KRW |
5,390.0000 KRW |
| 2022-05-02 |
5,415.7657 KRW |
4,743,816.9047 KAVA |
5,500.0000 KRW |
5,090.0000 KRW |
5,680.0000 KRW |
5,295.0000 KRW |
| 2022-05-01 |
5,428.1358 KRW |
6,085,053.1901 KAVA |
5,695.0000 KRW |
5,110.0000 KRW |
5,755.0000 KRW |
5,495.0000 KRW |
| 2022-04-30 |
6,202.0402 KRW |
8,085,559.4054 KAVA |
6,725.0000 KRW |
5,550.0000 KRW |
6,910.0000 KRW |
5,690.0000 KRW |
| 2022-04-29 |
6,904.5944 KRW |
6,999,362.8853 KAVA |
7,090.0000 KRW |
6,520.0000 KRW |
7,230.0000 KRW |
6,755.0000 KRW |
| 2022-04-28 |
6,790.7591 KRW |
7,549,810.1213 KAVA |
6,585.0000 KRW |
6,505.0000 KRW |
7,140.0000 KRW |
7,105.0000 KRW |
| 2022-04-27 |
6,508.5365 KRW |
6,782,831.7968 KAVA |
6,375.0000 KRW |
6,325.0000 KRW |
6,760.0000 KRW |
6,590.0000 KRW |
| 2022-04-26 |
6,745.7579 KRW |
12,801,243.4906 KAVA |
6,695.0000 KRW |
6,175.0000 KRW |
7,025.0000 KRW |
6,290.0000 KRW |
| 2022-04-25 |
6,552.6167 KRW |
20,085,021.8639 KAVA |
6,515.0000 KRW |
6,185.0000 KRW |
6,930.0000 KRW |
6,705.0000 KRW |
| 2022-04-24 |
6,498.5263 KRW |
21,734,373.3368 KAVA |
6,125.0000 KRW |
6,065.0000 KRW |
6,785.0000 KRW |
6,435.0000 KRW |
| 2022-04-23 |
6,027.4996 KRW |
7,135,955.1957 KAVA |
5,930.0000 KRW |
5,655.0000 KRW |
6,345.0000 KRW |
6,115.0000 KRW |
| 2022-04-22 |
5,866.1796 KRW |
12,009,659.7524 KAVA |
5,650.0000 KRW |
5,580.0000 KRW |
6,060.0000 KRW |
5,915.0000 KRW |
| 2022-04-21 |
6,138.5718 KRW |
42,673,198.4917 KAVA |
5,385.0000 KRW |
5,380.0000 KRW |
6,670.0000 KRW |
5,635.0000 KRW |
| 2022-04-20 |
5,427.2338 KRW |
1,631,162.8421 KAVA |
5,540.0000 KRW |
5,300.0000 KRW |
5,540.0000 KRW |
5,410.0000 KRW |
| 2022-04-19 |
5,458.8431 KRW |
2,327,895.6446 KAVA |
5,480.0000 KRW |
5,380.0000 KRW |
5,580.0000 KRW |
5,490.0000 KRW |