Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
3,860.2510 KRW |
1,355,750.9351 KAVA |
3,895.0000 KRW |
3,665.0000 KRW |
4,020.0000 KRW |
3,720.0000 KRW |
| 2022-02-26 |
3,881.4229 KRW |
1,201,579.5718 KAVA |
3,845.0000 KRW |
3,800.0000 KRW |
3,965.0000 KRW |
3,855.0000 KRW |
| 2022-02-25 |
3,732.0393 KRW |
761,919.9316 KAVA |
3,690.0000 KRW |
3,570.0000 KRW |
3,880.0000 KRW |
3,830.0000 KRW |
| 2022-02-24 |
3,461.4593 KRW |
1,016,772.5337 KAVA |
3,615.0000 KRW |
3,190.0000 KRW |
3,750.0000 KRW |
3,615.0000 KRW |
| 2022-02-23 |
3,730.8817 KRW |
555,795.9268 KAVA |
3,715.0000 KRW |
3,600.0000 KRW |
3,850.0000 KRW |
3,615.0000 KRW |
| 2022-02-22 |
3,583.7483 KRW |
816,538.3153 KAVA |
3,580.0000 KRW |
3,430.0000 KRW |
3,720.0000 KRW |
3,685.0000 KRW |
| 2022-02-21 |
3,887.2807 KRW |
1,075,663.5522 KAVA |
3,920.0000 KRW |
3,585.0000 KRW |
4,030.0000 KRW |
3,615.0000 KRW |
| 2022-02-20 |
4,023.8542 KRW |
1,019,161.4767 KAVA |
4,220.0000 KRW |
3,860.0000 KRW |
4,250.0000 KRW |
3,955.0000 KRW |
| 2022-02-19 |
4,101.5179 KRW |
1,861,516.7080 KAVA |
4,010.0000 KRW |
3,965.0000 KRW |
4,225.0000 KRW |
4,160.0000 KRW |
| 2022-02-18 |
4,179.2368 KRW |
1,781,282.5203 KAVA |
4,095.0000 KRW |
3,955.0000 KRW |
4,325.0000 KRW |
3,995.0000 KRW |
| 2022-02-17 |
4,429.8736 KRW |
3,349,517.9121 KAVA |
4,415.0000 KRW |
4,080.0000 KRW |
4,570.0000 KRW |
4,130.0000 KRW |
| 2022-02-16 |
4,393.2235 KRW |
3,365,911.5993 KAVA |
4,215.0000 KRW |
4,200.0000 KRW |
4,530.0000 KRW |
4,390.0000 KRW |
| 2022-02-15 |
4,119.4872 KRW |
845,687.3922 KAVA |
4,005.0000 KRW |
3,995.0000 KRW |
4,195.0000 KRW |
4,190.0000 KRW |
| 2022-02-14 |
3,952.9320 KRW |
900,532.9411 KAVA |
3,985.0000 KRW |
3,845.0000 KRW |
4,075.0000 KRW |
4,010.0000 KRW |
| 2022-02-13 |
4,035.6809 KRW |
834,543.2202 KAVA |
4,050.0000 KRW |
3,905.0000 KRW |
4,105.0000 KRW |
3,990.0000 KRW |
| 2022-02-12 |
4,101.9186 KRW |
1,131,070.3210 KAVA |
4,135.0000 KRW |
3,970.0000 KRW |
4,225.0000 KRW |
4,070.0000 KRW |
| 2022-02-11 |
4,396.4068 KRW |
1,703,107.7866 KAVA |
4,475.0000 KRW |
4,050.0000 KRW |
4,565.0000 KRW |
4,140.0000 KRW |
| 2022-02-10 |
4,589.5322 KRW |
2,616,480.7932 KAVA |
4,590.0000 KRW |
4,350.0000 KRW |
4,735.0000 KRW |
4,520.0000 KRW |
| 2022-02-09 |
4,551.1737 KRW |
952,996.4160 KAVA |
4,630.0000 KRW |
4,470.0000 KRW |
4,670.0000 KRW |
4,605.0000 KRW |
| 2022-02-08 |
4,660.3106 KRW |
2,580,668.8956 KAVA |
4,775.0000 KRW |
4,425.0000 KRW |
4,855.0000 KRW |
4,620.0000 KRW |