Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
5,245.0996 KRW |
7,266,271.8903 KAVA |
5,120.0000 KRW |
4,990.0000 KRW |
5,495.0000 KRW |
5,480.0000 KRW |
| 2022-04-17 |
5,287.9588 KRW |
1,878,391.7195 KAVA |
5,255.0000 KRW |
5,095.0000 KRW |
5,455.0000 KRW |
5,110.0000 KRW |
| 2022-04-16 |
5,281.5924 KRW |
1,119,577.6681 KAVA |
5,410.0000 KRW |
5,180.0000 KRW |
5,425.0000 KRW |
5,280.0000 KRW |
| 2022-04-15 |
5,426.3114 KRW |
3,815,289.7342 KAVA |
5,425.0000 KRW |
5,260.0000 KRW |
5,620.0000 KRW |
5,385.0000 KRW |
| 2022-04-14 |
5,475.2847 KRW |
15,985,477.1414 KAVA |
5,180.0000 KRW |
5,125.0000 KRW |
5,780.0000 KRW |
5,405.0000 KRW |
| 2022-04-13 |
5,077.4972 KRW |
3,351,341.7663 KAVA |
5,235.0000 KRW |
4,865.0000 KRW |
5,320.0000 KRW |
5,175.0000 KRW |
| 2022-04-12 |
5,214.2072 KRW |
6,648,785.7803 KAVA |
5,365.0000 KRW |
5,025.0000 KRW |
5,435.0000 KRW |
5,235.0000 KRW |
| 2022-04-11 |
5,624.0039 KRW |
7,424,636.9946 KAVA |
6,010.0000 KRW |
5,210.0000 KRW |
6,020.0000 KRW |
5,310.0000 KRW |
| 2022-04-10 |
5,748.1598 KRW |
7,045,383.8160 KAVA |
5,935.0000 KRW |
5,430.0000 KRW |
6,045.0000 KRW |
5,870.0000 KRW |
| 2022-04-09 |
6,153.2470 KRW |
24,410,175.4671 KAVA |
5,695.0000 KRW |
5,655.0000 KRW |
6,525.0000 KRW |
5,895.0000 KRW |
| 2022-04-08 |
6,007.3714 KRW |
14,584,830.0910 KAVA |
5,745.0000 KRW |
5,620.0000 KRW |
6,285.0000 KRW |
5,685.0000 KRW |
| 2022-04-07 |
5,619.8308 KRW |
9,183,032.5648 KAVA |
5,250.0000 KRW |
5,095.0000 KRW |
5,950.0000 KRW |
5,775.0000 KRW |
| 2022-04-06 |
5,384.1913 KRW |
7,586,206.8310 KAVA |
5,315.0000 KRW |
5,005.0000 KRW |
5,665.0000 KRW |
5,435.0000 KRW |
| 2022-04-05 |
5,437.8615 KRW |
1,102,337.0213 KAVA |
5,530.0000 KRW |
5,285.0000 KRW |
5,560.0000 KRW |
5,345.0000 KRW |
| 2022-04-04 |
5,458.2790 KRW |
1,810,190.0637 KAVA |
5,690.0000 KRW |
5,250.0000 KRW |
5,690.0000 KRW |
5,500.0000 KRW |
| 2022-04-03 |
5,473.9304 KRW |
1,305,110.2337 KAVA |
5,485.0000 KRW |
5,325.0000 KRW |
5,635.0000 KRW |
5,605.0000 KRW |
| 2022-04-02 |
5,548.2645 KRW |
3,836,586.1879 KAVA |
5,560.0000 KRW |
5,385.0000 KRW |
5,665.0000 KRW |
5,480.0000 KRW |
| 2022-04-01 |
5,618.0307 KRW |
5,075,810.6051 KAVA |
5,470.0000 KRW |
5,190.0000 KRW |
6,050.0000 KRW |
5,440.0000 KRW |
| 2022-03-31 |
5,496.8343 KRW |
3,290,069.9842 KAVA |
5,485.0000 KRW |
5,235.0000 KRW |
5,640.0000 KRW |
5,495.0000 KRW |
| 2022-03-30 |
5,439.5032 KRW |
3,058,394.1913 KAVA |
5,430.0000 KRW |
5,225.0000 KRW |
5,565.0000 KRW |
5,470.0000 KRW |
| 2022-03-29 |
5,787.1213 KRW |
23,537,074.9710 KAVA |
5,330.0000 KRW |
5,275.0000 KRW |
6,535.0000 KRW |
5,430.0000 KRW |
| 2022-03-28 |
5,863.1292 KRW |
44,975,380.9158 KAVA |
4,900.0000 KRW |
4,845.0000 KRW |
6,710.0000 KRW |
5,370.0000 KRW |
| 2022-03-27 |
4,761.5745 KRW |
1,508,419.1112 KAVA |
4,700.0000 KRW |
4,615.0000 KRW |
4,930.0000 KRW |
4,860.0000 KRW |
| 2022-03-26 |
4,766.7403 KRW |
2,632,545.0393 KAVA |
4,555.0000 KRW |
4,525.0000 KRW |
4,985.0000 KRW |
4,710.0000 KRW |
| 2022-03-25 |
4,549.9891 KRW |
749,614.8902 KAVA |
4,555.0000 KRW |
4,495.0000 KRW |
4,610.0000 KRW |
4,515.0000 KRW |
| 2022-03-24 |
4,589.3695 KRW |
1,127,548.3351 KAVA |
4,730.0000 KRW |
4,515.0000 KRW |
4,745.0000 KRW |
4,580.0000 KRW |
| 2022-03-23 |
4,640.6210 KRW |
1,099,335.8772 KAVA |
4,525.0000 KRW |
4,485.0000 KRW |
4,780.0000 KRW |
4,720.0000 KRW |
| 2022-03-22 |
4,488.8189 KRW |
1,615,573.3509 KAVA |
4,300.0000 KRW |
4,285.0000 KRW |
4,600.0000 KRW |
4,520.0000 KRW |
| 2022-03-21 |
4,302.2529 KRW |
912,521.9182 KAVA |
4,285.0000 KRW |
4,160.0000 KRW |
4,395.0000 KRW |
4,305.0000 KRW |
| 2022-03-20 |
4,274.5065 KRW |
2,255,038.5520 KAVA |
4,150.0000 KRW |
4,100.0000 KRW |
4,395.0000 KRW |
4,290.0000 KRW |
| 2022-03-19 |
4,157.0790 KRW |
1,118,828.5846 KAVA |
4,130.0000 KRW |
4,055.0000 KRW |
4,225.0000 KRW |
4,125.0000 KRW |
| 2022-03-18 |
3,964.1070 KRW |
1,674,718.5484 KAVA |
4,115.0000 KRW |
3,900.0000 KRW |
4,135.0000 KRW |
4,035.0000 KRW |
| 2022-03-17 |
3,902.3779 KRW |
516,347.9206 KAVA |
3,910.0000 KRW |
3,820.0000 KRW |
3,985.0000 KRW |
3,890.0000 KRW |
| 2022-03-16 |
3,810.9889 KRW |
1,218,270.3616 KAVA |
3,760.0000 KRW |
3,725.0000 KRW |
3,900.0000 KRW |
3,900.0000 KRW |
| 2022-03-15 |
3,745.5394 KRW |
320,987.4992 KAVA |
3,800.0000 KRW |
3,690.0000 KRW |
3,805.0000 KRW |
3,755.0000 KRW |
| 2022-03-14 |
3,733.1269 KRW |
439,090.8213 KAVA |
3,715.0000 KRW |
3,655.0000 KRW |
3,795.0000 KRW |
3,780.0000 KRW |
| 2022-03-13 |
3,817.6654 KRW |
501,616.9265 KAVA |
3,820.0000 KRW |
3,695.0000 KRW |
3,900.0000 KRW |
3,710.0000 KRW |
| 2022-03-12 |
3,864.4692 KRW |
549,473.9759 KAVA |
3,810.0000 KRW |
3,795.0000 KRW |
3,910.0000 KRW |
3,820.0000 KRW |
| 2022-03-11 |
3,896.4511 KRW |
1,505,829.3932 KAVA |
3,875.0000 KRW |
3,780.0000 KRW |
4,040.0000 KRW |
3,810.0000 KRW |
| 2022-03-10 |
3,870.7923 KRW |
1,333,511.7470 KAVA |
3,960.0000 KRW |
3,760.0000 KRW |
4,020.0000 KRW |
3,895.0000 KRW |
| 2022-03-09 |
3,978.1015 KRW |
2,415,873.8456 KAVA |
3,805.0000 KRW |
3,780.0000 KRW |
4,150.0000 KRW |
3,970.0000 KRW |
| 2022-03-08 |
4,004.3933 KRW |
3,761,909.7762 KAVA |
3,765.0000 KRW |
3,735.0000 KRW |
4,310.0000 KRW |
3,775.0000 KRW |
| 2022-03-07 |
3,830.9384 KRW |
1,227,982.3044 KAVA |
3,900.0000 KRW |
3,695.0000 KRW |
3,960.0000 KRW |
3,770.0000 KRW |
| 2022-03-06 |
3,922.0043 KRW |
743,024.9039 KAVA |
4,000.0000 KRW |
3,800.0000 KRW |
4,055.0000 KRW |
3,895.0000 KRW |
| 2022-03-05 |
3,866.3610 KRW |
623,403.4486 KAVA |
3,895.0000 KRW |
3,760.0000 KRW |
3,985.0000 KRW |
3,985.0000 KRW |
| 2022-03-04 |
4,089.1520 KRW |
2,086,010.3134 KAVA |
4,110.0000 KRW |
3,865.0000 KRW |
4,230.0000 KRW |
3,920.0000 KRW |
| 2022-03-03 |
4,214.4350 KRW |
1,636,900.4888 KAVA |
4,285.0000 KRW |
4,070.0000 KRW |
4,415.0000 KRW |
4,145.0000 KRW |
| 2022-03-02 |
4,289.4142 KRW |
1,789,083.2229 KAVA |
4,285.0000 KRW |
4,155.0000 KRW |
4,420.0000 KRW |
4,275.0000 KRW |
| 2022-03-01 |
4,307.9106 KRW |
5,763,783.4245 KAVA |
4,110.0000 KRW |
4,105.0000 KRW |
4,570.0000 KRW |
4,295.0000 KRW |
| 2022-02-28 |
3,803.9536 KRW |
1,023,910.4248 KAVA |
3,715.0000 KRW |
3,635.0000 KRW |
4,125.0000 KRW |
4,070.0000 KRW |