Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
643.1254 KRW |
1,086,367.4756 KAVA |
645.7000 KRW |
631.2000 KRW |
656.6000 KRW |
640.0000 KRW |
| 2025-02-22 |
631.8187 KRW |
1,663,238.9537 KAVA |
629.3000 KRW |
617.1000 KRW |
646.2000 KRW |
646.2000 KRW |
| 2025-02-21 |
658.9459 KRW |
3,723,663.5444 KAVA |
680.4000 KRW |
626.7000 KRW |
681.6000 KRW |
630.1000 KRW |
| 2025-02-20 |
677.5252 KRW |
2,949,492.6984 KAVA |
678.7000 KRW |
671.8000 KRW |
689.7000 KRW |
682.5000 KRW |
| 2025-02-19 |
681.9979 KRW |
1,378,940.4721 KAVA |
689.5000 KRW |
675.1000 KRW |
691.0000 KRW |
680.5000 KRW |
| 2025-02-18 |
688.1271 KRW |
2,913,681.9674 KAVA |
693.7000 KRW |
681.1000 KRW |
697.3000 KRW |
688.0000 KRW |
| 2025-02-17 |
699.5920 KRW |
2,338,997.2411 KAVA |
696.9000 KRW |
683.2000 KRW |
710.9000 KRW |
699.4000 KRW |
| 2025-02-16 |
711.1406 KRW |
2,894,675.0537 KAVA |
719.0000 KRW |
690.0000 KRW |
735.0000 KRW |
696.4000 KRW |
| 2025-02-15 |
719.9123 KRW |
2,718,439.1633 KAVA |
726.0000 KRW |
711.0000 KRW |
734.5000 KRW |
720.3000 KRW |
| 2025-02-14 |
726.9657 KRW |
3,639,917.3820 KAVA |
720.6000 KRW |
710.0000 KRW |
738.6000 KRW |
727.9000 KRW |
| 2025-02-13 |
757.9429 KRW |
15,432,985.7864 KAVA |
754.0000 KRW |
717.5000 KRW |
812.4000 KRW |
728.6000 KRW |
| 2025-02-12 |
744.4128 KRW |
22,527,226.4041 KAVA |
722.1000 KRW |
707.2000 KRW |
769.8000 KRW |
764.0000 KRW |
| 2025-02-11 |
712.4751 KRW |
3,848,197.3463 KAVA |
703.2000 KRW |
700.0000 KRW |
723.0000 KRW |
718.0000 KRW |
| 2025-02-10 |
715.8671 KRW |
3,111,272.8404 KAVA |
730.3000 KRW |
696.9000 KRW |
737.7000 KRW |
704.0000 KRW |
| 2025-02-09 |
712.4876 KRW |
4,784,385.5072 KAVA |
725.1000 KRW |
693.7000 KRW |
740.2000 KRW |
739.0000 KRW |
| 2025-02-08 |
726.2681 KRW |
4,302,906.4948 KAVA |
746.5000 KRW |
703.8000 KRW |
753.7000 KRW |
724.4000 KRW |
| 2025-02-07 |
721.4388 KRW |
7,981,132.7654 KAVA |
712.1000 KRW |
693.9000 KRW |
756.0000 KRW |
740.6000 KRW |
| 2025-02-06 |
730.7439 KRW |
13,229,867.1715 KAVA |
723.6000 KRW |
701.3000 KRW |
766.2000 KRW |
707.8000 KRW |
| 2025-02-05 |
774.1446 KRW |
41,131,900.0306 KAVA |
757.2000 KRW |
709.3000 KRW |
817.1000 KRW |
723.6000 KRW |
| 2025-02-04 |
820.2093 KRW |
59,152,809.6663 KAVA |
832.5000 KRW |
735.3000 KRW |
897.7000 KRW |
755.7000 KRW |
| 2025-02-03 |
754.3984 KRW |
114,846,227.8399 KAVA |
678.2000 KRW |
656.1000 KRW |
819.0000 KRW |
816.0000 KRW |
| 2025-02-02 |
710.7534 KRW |
26,466,802.8601 KAVA |
704.2000 KRW |
666.0000 KRW |
740.8000 KRW |
673.2000 KRW |
| 2025-02-01 |
725.9599 KRW |
51,261,688.3297 KAVA |
694.1000 KRW |
683.0000 KRW |
785.7000 KRW |
704.2000 KRW |
| 2025-01-31 |
736.2519 KRW |
36,889,425.4062 KAVA |
648.3000 KRW |
642.0000 KRW |
820.0000 KRW |
688.0000 KRW |
| 2025-01-30 |
645.4234 KRW |
1,398,059.4478 KAVA |
634.3000 KRW |
632.0000 KRW |
659.6000 KRW |
652.0000 KRW |
| 2025-01-29 |
633.7414 KRW |
2,280,169.1759 KAVA |
641.5000 KRW |
619.6000 KRW |
651.6000 KRW |
637.0000 KRW |
| 2025-01-28 |
658.8506 KRW |
1,108,472.0672 KAVA |
664.3000 KRW |
646.1000 KRW |
669.1000 KRW |
648.5000 KRW |
| 2025-01-27 |
655.0247 KRW |
3,614,489.6342 KAVA |
670.8000 KRW |
631.8000 KRW |
677.2000 KRW |
657.5000 KRW |
| 2025-01-26 |
684.6984 KRW |
1,882,181.1613 KAVA |
676.3000 KRW |
670.9000 KRW |
697.0000 KRW |
672.9000 KRW |
| 2025-01-25 |
669.7583 KRW |
1,949,950.2152 KAVA |
667.1000 KRW |
656.0000 KRW |
683.7000 KRW |
679.3000 KRW |
| 2025-01-24 |
684.3746 KRW |
4,948,430.9118 KAVA |
692.1000 KRW |
661.8000 KRW |
709.0000 KRW |
673.3000 KRW |
| 2025-01-23 |
703.8463 KRW |
1,887,304.9628 KAVA |
723.7000 KRW |
678.8000 KRW |
723.7000 KRW |
683.0000 KRW |
| 2025-01-22 |
729.2049 KRW |
4,728,219.3878 KAVA |
703.9000 KRW |
692.1000 KRW |
754.0000 KRW |
735.7000 KRW |
| 2025-01-21 |
689.4767 KRW |
7,923,178.4727 KAVA |
666.4000 KRW |
655.4000 KRW |
713.2000 KRW |
706.9000 KRW |
| 2025-01-20 |
683.1177 KRW |
4,919,706.5699 KAVA |
675.0000 KRW |
650.3000 KRW |
719.2000 KRW |
674.6000 KRW |
| 2025-01-19 |
705.4345 KRW |
3,693,168.1220 KAVA |
729.6000 KRW |
670.3000 KRW |
745.0000 KRW |
686.2000 KRW |
| 2025-01-18 |
734.0693 KRW |
3,481,044.5950 KAVA |
756.2000 KRW |
710.0000 KRW |
767.0000 KRW |
729.7000 KRW |
| 2025-01-17 |
747.3658 KRW |
2,549,827.3220 KAVA |
725.5000 KRW |
723.8000 KRW |
763.0000 KRW |
760.0000 KRW |
| 2025-01-16 |
723.0343 KRW |
2,997,534.8106 KAVA |
731.5000 KRW |
707.0000 KRW |
738.3000 KRW |
736.4000 KRW |
| 2025-01-15 |
703.1870 KRW |
3,531,493.3987 KAVA |
705.7000 KRW |
681.0000 KRW |
730.5000 KRW |
726.8000 KRW |
| 2025-01-14 |
694.0187 KRW |
4,331,421.1964 KAVA |
686.4000 KRW |
676.2000 KRW |
709.2000 KRW |
696.7000 KRW |
| 2025-01-13 |
689.0566 KRW |
7,321,558.5023 KAVA |
726.1000 KRW |
650.3000 KRW |
742.0000 KRW |
690.3000 KRW |
| 2025-01-12 |
739.4497 KRW |
2,480,027.4820 KAVA |
747.5000 KRW |
723.6000 KRW |
754.4000 KRW |
727.7000 KRW |
| 2025-01-11 |
747.1436 KRW |
2,734,817.0464 KAVA |
755.1000 KRW |
731.6000 KRW |
764.0000 KRW |
742.8000 KRW |
| 2025-01-10 |
755.3012 KRW |
7,119,193.0230 KAVA |
766.0000 KRW |
731.2000 KRW |
784.1000 KRW |
757.6000 KRW |
| 2025-01-09 |
762.3445 KRW |
9,835,888.3548 KAVA |
748.1000 KRW |
735.4000 KRW |
792.0000 KRW |
744.9000 KRW |
| 2025-01-08 |
728.9936 KRW |
6,165,436.3701 KAVA |
742.1000 KRW |
709.9000 KRW |
750.0000 KRW |
741.0000 KRW |
| 2025-01-07 |
781.1884 KRW |
5,310,619.0940 KAVA |
811.3000 KRW |
739.7000 KRW |
813.6000 KRW |
745.7000 KRW |
| 2025-01-06 |
817.4595 KRW |
7,760,203.3171 KAVA |
822.4000 KRW |
797.0000 KRW |
845.1000 KRW |
804.0000 KRW |
| 2025-01-05 |
820.1385 KRW |
20,147,183.4345 KAVA |
813.7000 KRW |
792.7000 KRW |
863.2000 KRW |
818.1000 KRW |