Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |