Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
445.0436 KRW |
3,864,097.9030 KAVA |
448.3000 KRW |
423.6000 KRW |
463.0000 KRW |
430.9000 KRW |
| 2024-10-01 |
472.6989 KRW |
4,328,322.4295 KAVA |
478.7000 KRW |
435.5000 KRW |
494.9000 KRW |
443.8000 KRW |
| 2024-09-30 |
494.4268 KRW |
5,219,178.3587 KAVA |
510.2000 KRW |
481.2000 KRW |
511.0000 KRW |
483.4000 KRW |
| 2024-09-29 |
513.4158 KRW |
4,926,632.2459 KAVA |
526.5000 KRW |
505.2000 KRW |
528.6000 KRW |
509.4000 KRW |
| 2024-09-28 |
518.4091 KRW |
6,197,114.8867 KAVA |
526.5000 KRW |
498.0000 KRW |
533.3000 KRW |
521.1000 KRW |
| 2024-09-27 |
517.1414 KRW |
5,332,317.1549 KAVA |
511.5000 KRW |
506.2000 KRW |
526.8000 KRW |
525.0000 KRW |
| 2024-09-26 |
512.2348 KRW |
6,327,574.4143 KAVA |
506.2000 KRW |
496.7000 KRW |
519.0000 KRW |
510.8000 KRW |
| 2024-09-25 |
513.8448 KRW |
6,974,171.4344 KAVA |
509.4000 KRW |
502.3000 KRW |
523.3000 KRW |
509.5000 KRW |
| 2024-09-24 |
506.7596 KRW |
4,233,424.8081 KAVA |
504.3000 KRW |
496.4000 KRW |
517.8000 KRW |
511.6000 KRW |
| 2024-09-23 |
501.2746 KRW |
5,384,205.5348 KAVA |
499.1000 KRW |
486.0000 KRW |
510.0000 KRW |
505.4000 KRW |
| 2024-09-22 |
504.0056 KRW |
6,529,104.0661 KAVA |
519.3000 KRW |
492.0000 KRW |
519.7000 KRW |
495.1000 KRW |
| 2024-09-21 |
499.8669 KRW |
9,776,672.9482 KAVA |
506.0000 KRW |
482.0000 KRW |
518.3000 KRW |
517.1000 KRW |
| 2024-09-20 |
537.3702 KRW |
114,772,098.0473 KAVA |
520.9000 KRW |
498.3000 KRW |
578.4000 KRW |
505.0000 KRW |
| 2024-09-19 |
524.3307 KRW |
299,961,325.9866 KAVA |
442.0000 KRW |
438.3000 KRW |
570.0000 KRW |
518.6000 KRW |
| 2024-09-18 |
461.2792 KRW |
91,894,136.1635 KAVA |
411.2000 KRW |
407.8000 KRW |
527.0000 KRW |
436.2000 KRW |
| 2024-09-17 |
401.8215 KRW |
997,542.8302 KAVA |
396.7000 KRW |
394.1000 KRW |
409.6000 KRW |
409.6000 KRW |
| 2024-09-16 |
402.2650 KRW |
1,664,202.1735 KAVA |
408.1000 KRW |
393.1000 KRW |
410.0000 KRW |
396.4000 KRW |
| 2024-09-15 |
419.8649 KRW |
648,024.6314 KAVA |
421.4000 KRW |
410.5000 KRW |
426.4000 KRW |
411.6000 KRW |
| 2024-09-14 |
422.4111 KRW |
546,635.5727 KAVA |
426.9000 KRW |
417.5000 KRW |
427.5000 KRW |
422.4000 KRW |
| 2024-09-13 |
423.5338 KRW |
1,301,626.2828 KAVA |
424.4000 KRW |
418.5000 KRW |
430.0000 KRW |
426.1000 KRW |
| 2024-09-12 |
418.7254 KRW |
1,490,619.1063 KAVA |
406.7000 KRW |
404.0000 KRW |
425.5000 KRW |
422.5000 KRW |
| 2024-09-11 |
409.5642 KRW |
1,122,391.8971 KAVA |
418.3000 KRW |
398.8000 KRW |
420.4000 KRW |
409.0000 KRW |
| 2024-09-10 |
410.6604 KRW |
833,442.7127 KAVA |
407.4000 KRW |
401.3000 KRW |
420.2000 KRW |
418.4000 KRW |
| 2024-09-09 |
399.9734 KRW |
1,195,206.9144 KAVA |
391.1000 KRW |
388.2000 KRW |
410.0000 KRW |
407.5000 KRW |
| 2024-09-08 |
385.7233 KRW |
506,961.9956 KAVA |
381.2000 KRW |
379.0000 KRW |
394.3000 KRW |
390.5000 KRW |
| 2024-09-07 |
381.8367 KRW |
759,211.0943 KAVA |
379.6000 KRW |
374.8000 KRW |
389.3000 KRW |
379.7000 KRW |
| 2024-09-06 |
384.7186 KRW |
1,803,691.1930 KAVA |
389.2000 KRW |
366.3000 KRW |
396.4000 KRW |
379.6000 KRW |
| 2024-09-05 |
393.1317 KRW |
947,873.8096 KAVA |
399.7000 KRW |
384.7000 KRW |
404.4000 KRW |
388.8000 KRW |
| 2024-09-04 |
392.9389 KRW |
2,396,345.5851 KAVA |
394.1000 KRW |
378.9000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2024-09-03 |
409.7728 KRW |
1,670,935.6557 KAVA |
413.7000 KRW |
395.7000 KRW |
424.0000 KRW |
397.3000 KRW |
| 2024-09-02 |
402.5196 KRW |
1,059,089.0365 KAVA |
397.1000 KRW |
395.5000 KRW |
415.9000 KRW |
412.9000 KRW |
| 2024-09-01 |
408.4026 KRW |
1,444,667.9410 KAVA |
416.3000 KRW |
401.1000 KRW |
416.9000 KRW |
405.4000 KRW |
| 2024-08-31 |
422.9343 KRW |
787,224.2635 KAVA |
429.3000 KRW |
414.6000 KRW |
432.4000 KRW |
417.4000 KRW |
| 2024-08-30 |
422.6205 KRW |
1,482,034.8567 KAVA |
429.6000 KRW |
412.2000 KRW |
433.0000 KRW |
431.4000 KRW |
| 2024-08-29 |
433.1730 KRW |
912,259.6424 KAVA |
427.9000 KRW |
423.6000 KRW |
444.9000 KRW |
429.1000 KRW |
| 2024-08-28 |
431.9042 KRW |
2,519,845.1894 KAVA |
432.1000 KRW |
415.0000 KRW |
447.7000 KRW |
427.3000 KRW |
| 2024-08-27 |
451.2073 KRW |
2,932,730.2084 KAVA |
463.1000 KRW |
426.0000 KRW |
470.9000 KRW |
433.0000 KRW |
| 2024-08-26 |
487.6523 KRW |
4,469,573.3834 KAVA |
486.9000 KRW |
464.0000 KRW |
508.3000 KRW |
467.0000 KRW |
| 2024-08-25 |
487.6737 KRW |
1,344,786.4366 KAVA |
498.7000 KRW |
476.7000 KRW |
499.7000 KRW |
491.7000 KRW |
| 2024-08-24 |
494.5127 KRW |
1,714,669.6050 KAVA |
490.2000 KRW |
485.5000 KRW |
508.3000 KRW |
495.6000 KRW |
| 2024-08-23 |
479.7495 KRW |
1,578,684.4132 KAVA |
470.1000 KRW |
468.3000 KRW |
491.5000 KRW |
488.7000 KRW |
| 2024-08-22 |
469.0087 KRW |
1,478,305.6463 KAVA |
464.6000 KRW |
457.6000 KRW |
480.8000 KRW |
470.6000 KRW |
| 2024-08-21 |
462.5315 KRW |
1,805,320.5488 KAVA |
456.3000 KRW |
450.6000 KRW |
469.6000 KRW |
469.1000 KRW |
| 2024-08-20 |
454.2069 KRW |
1,538,829.9775 KAVA |
447.7000 KRW |
445.0000 KRW |
459.2000 KRW |
458.1000 KRW |
| 2024-08-19 |
439.8289 KRW |
1,160,404.6896 KAVA |
438.5000 KRW |
433.1000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2024-08-18 |
438.5046 KRW |
836,294.0590 KAVA |
434.5000 KRW |
428.0000 KRW |
448.6000 KRW |
444.9000 KRW |
| 2024-08-17 |
430.9309 KRW |
736,484.8382 KAVA |
431.7000 KRW |
427.7000 KRW |
435.0000 KRW |
432.6000 KRW |
| 2024-08-16 |
435.9290 KRW |
2,007,204.0893 KAVA |
452.0000 KRW |
419.5000 KRW |
453.3000 KRW |
431.9000 KRW |
| 2024-08-15 |
454.3499 KRW |
1,279,339.6177 KAVA |
457.2000 KRW |
445.0000 KRW |
461.8000 KRW |
448.2000 KRW |
| 2024-08-14 |
461.0679 KRW |
1,827,493.0449 KAVA |
466.9000 KRW |
448.9000 KRW |
470.0000 KRW |
457.2000 KRW |