Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
449.6281 KRW |
1,551,540.9898 KAVA |
452.1000 KRW |
440.0000 KRW |
461.2000 KRW |
446.9000 KRW |
| 2024-11-01 |
451.9409 KRW |
2,448,233.0249 KAVA |
456.9000 KRW |
442.9000 KRW |
467.9000 KRW |
450.5000 KRW |
| 2024-10-31 |
468.3290 KRW |
3,430,326.9718 KAVA |
487.7000 KRW |
449.9000 KRW |
489.5000 KRW |
455.6000 KRW |
| 2024-10-30 |
488.5082 KRW |
3,366,725.7961 KAVA |
484.8000 KRW |
475.5000 KRW |
502.6000 KRW |
485.5000 KRW |
| 2024-10-29 |
471.6250 KRW |
2,594,377.2608 KAVA |
455.3000 KRW |
455.0000 KRW |
486.0000 KRW |
485.0000 KRW |
| 2024-10-28 |
449.5152 KRW |
3,034,980.0143 KAVA |
459.1000 KRW |
436.4000 KRW |
461.5000 KRW |
454.7000 KRW |
| 2024-10-27 |
459.0496 KRW |
3,965,493.8276 KAVA |
451.8000 KRW |
446.0000 KRW |
468.0000 KRW |
460.2000 KRW |
| 2024-10-26 |
454.5502 KRW |
2,044,947.9598 KAVA |
454.0000 KRW |
442.0000 KRW |
461.4000 KRW |
451.6000 KRW |
| 2024-10-25 |
481.4875 KRW |
2,693,099.9351 KAVA |
485.1000 KRW |
471.9000 KRW |
489.8000 KRW |
478.5000 KRW |
| 2024-10-24 |
478.9412 KRW |
3,212,985.1277 KAVA |
483.0000 KRW |
468.3000 KRW |
488.1000 KRW |
484.0000 KRW |
| 2024-10-23 |
488.5301 KRW |
5,270,147.6860 KAVA |
504.1000 KRW |
467.2000 KRW |
504.1000 KRW |
484.5000 KRW |
| 2024-10-22 |
498.8261 KRW |
4,475,591.6641 KAVA |
502.1000 KRW |
489.8000 KRW |
510.0000 KRW |
502.2000 KRW |
| 2024-10-21 |
514.1347 KRW |
8,878,182.8976 KAVA |
523.0000 KRW |
498.9000 KRW |
524.5000 KRW |
504.8000 KRW |
| 2024-10-20 |
517.8707 KRW |
35,615,933.1934 KAVA |
503.5000 KRW |
502.6000 KRW |
538.7000 KRW |
522.7000 KRW |
| 2024-10-19 |
502.8301 KRW |
5,094,606.9467 KAVA |
499.2000 KRW |
494.0000 KRW |
509.8000 KRW |
503.4000 KRW |
| 2024-10-18 |
491.8442 KRW |
4,372,877.6731 KAVA |
490.1000 KRW |
482.9000 KRW |
501.2000 KRW |
500.0000 KRW |
| 2024-10-17 |
489.3245 KRW |
7,101,101.2296 KAVA |
501.6000 KRW |
475.2000 KRW |
502.1000 KRW |
493.2000 KRW |
| 2024-10-16 |
503.5240 KRW |
13,556,716.1293 KAVA |
515.8000 KRW |
492.2000 KRW |
516.8000 KRW |
506.3000 KRW |
| 2024-10-15 |
507.7793 KRW |
45,966,581.6419 KAVA |
482.4000 KRW |
467.2000 KRW |
532.0000 KRW |
508.4000 KRW |
| 2024-10-14 |
469.8871 KRW |
5,212,436.0858 KAVA |
460.9000 KRW |
455.7000 KRW |
477.8000 KRW |
476.5000 KRW |
| 2024-10-13 |
461.9924 KRW |
4,986,799.5001 KAVA |
468.9000 KRW |
446.9000 KRW |
470.0000 KRW |
454.2000 KRW |
| 2024-10-12 |
474.0456 KRW |
14,659,556.0658 KAVA |
465.5000 KRW |
460.2000 KRW |
486.4000 KRW |
469.6000 KRW |
| 2024-10-11 |
468.4599 KRW |
38,561,180.7163 KAVA |
440.3000 KRW |
436.7000 KRW |
488.0000 KRW |
464.5000 KRW |
| 2024-10-10 |
449.7302 KRW |
8,866,521.7975 KAVA |
446.4000 KRW |
421.7000 KRW |
463.0000 KRW |
439.4000 KRW |
| 2024-10-09 |
448.7418 KRW |
6,247,466.4427 KAVA |
447.8000 KRW |
441.5000 KRW |
460.0000 KRW |
447.5000 KRW |
| 2024-10-08 |
451.1742 KRW |
2,421,495.2453 KAVA |
453.4000 KRW |
442.0000 KRW |
459.3000 KRW |
449.5000 KRW |
| 2024-10-07 |
462.1969 KRW |
3,059,397.4394 KAVA |
462.0000 KRW |
453.6000 KRW |
468.9000 KRW |
461.6000 KRW |
| 2024-10-06 |
453.3283 KRW |
1,937,694.5538 KAVA |
449.2000 KRW |
446.2000 KRW |
461.3000 KRW |
460.0000 KRW |
| 2024-10-05 |
453.1066 KRW |
3,514,799.4356 KAVA |
452.6000 KRW |
443.1000 KRW |
462.2000 KRW |
443.6000 KRW |
| 2024-10-04 |
435.9426 KRW |
11,055,021.1453 KAVA |
421.6000 KRW |
418.7000 KRW |
454.0000 KRW |
450.9000 KRW |
| 2024-10-03 |
441.3973 KRW |
20,799,139.4418 KAVA |
431.9000 KRW |
411.2000 KRW |
463.0000 KRW |
421.1000 KRW |
| 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 |