Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
5,685.0728 KRW |
3,117,488.8749 KAVA |
5,565.0000 KRW |
5,330.0000 KRW |
6,050.0000 KRW |
5,900.0000 KRW |
| 2022-01-07 |
5,175.2388 KRW |
3,753,320.5826 KAVA |
5,210.0000 KRW |
4,705.0000 KRW |
5,525.0000 KRW |
5,525.0000 KRW |
| 2022-01-06 |
5,161.7355 KRW |
1,406,667.2449 KAVA |
5,430.0000 KRW |
4,995.0000 KRW |
5,505.0000 KRW |
5,185.0000 KRW |
| 2022-01-05 |
5,750.9327 KRW |
2,897,088.0700 KAVA |
6,125.0000 KRW |
5,135.0000 KRW |
6,200.0000 KRW |
5,460.0000 KRW |
| 2022-01-04 |
5,728.5041 KRW |
3,756,166.1785 KAVA |
5,550.0000 KRW |
5,150.0000 KRW |
6,160.0000 KRW |
6,010.0000 KRW |
| 2022-01-03 |
5,330.4716 KRW |
1,776,902.5469 KAVA |
5,205.0000 KRW |
5,165.0000 KRW |
5,475.0000 KRW |
5,435.0000 KRW |
| 2022-01-02 |
5,316.7213 KRW |
2,560,515.1510 KAVA |
5,455.0000 KRW |
5,195.0000 KRW |
5,465.0000 KRW |
5,205.0000 KRW |
| 2022-01-01 |
5,411.7433 KRW |
10,824,190.4570 KAVA |
4,845.0000 KRW |
4,755.0000 KRW |
5,690.0000 KRW |
5,455.0000 KRW |
| 2021-12-31 |
4,699.9104 KRW |
1,581,985.6417 KAVA |
4,615.0000 KRW |
4,510.0000 KRW |
4,910.0000 KRW |
4,895.0000 KRW |
| 2021-12-30 |
4,745.4713 KRW |
5,713,560.1366 KAVA |
4,370.0000 KRW |
4,255.0000 KRW |
5,200.0000 KRW |
4,605.0000 KRW |
| 2021-12-29 |
4,478.6996 KRW |
389,591.8859 KAVA |
4,550.0000 KRW |
4,325.0000 KRW |
4,615.0000 KRW |
4,390.0000 KRW |
| 2021-12-28 |
4,759.7863 KRW |
721,046.5690 KAVA |
5,020.0000 KRW |
4,525.0000 KRW |
5,025.0000 KRW |
4,625.0000 KRW |
| 2021-12-27 |
5,009.4827 KRW |
669,580.0778 KAVA |
4,940.0000 KRW |
4,920.0000 KRW |
5,185.0000 KRW |
5,030.0000 KRW |
| 2021-12-26 |
4,879.4092 KRW |
806,107.9800 KAVA |
4,810.0000 KRW |
4,680.0000 KRW |
5,010.0000 KRW |
4,920.0000 KRW |
| 2021-12-25 |
4,820.7493 KRW |
606,174.5603 KAVA |
4,885.0000 KRW |
4,735.0000 KRW |
4,980.0000 KRW |
4,820.0000 KRW |
| 2021-12-24 |
4,826.2119 KRW |
906,546.2339 KAVA |
4,730.0000 KRW |
4,690.0000 KRW |
4,970.0000 KRW |
4,890.0000 KRW |
| 2021-12-23 |
4,637.1111 KRW |
1,244,856.1698 KAVA |
4,450.0000 KRW |
4,415.0000 KRW |
4,845.0000 KRW |
4,730.0000 KRW |
| 2021-12-22 |
4,517.1894 KRW |
849,320.9028 KAVA |
4,400.0000 KRW |
4,350.0000 KRW |
4,630.0000 KRW |
4,470.0000 KRW |
| 2021-12-21 |
4,362.7638 KRW |
226,975.7439 KAVA |
4,315.0000 KRW |
4,240.0000 KRW |
4,420.0000 KRW |
4,380.0000 KRW |
| 2021-12-20 |
4,335.4329 KRW |
233,492.5871 KAVA |
4,500.0000 KRW |
4,190.0000 KRW |
4,510.0000 KRW |
4,295.0000 KRW |
| 2021-12-19 |
4,640.2424 KRW |
424,412.0662 KAVA |
4,710.0000 KRW |
4,490.0000 KRW |
4,890.0000 KRW |
4,515.0000 KRW |
| 2021-12-18 |
4,565.4894 KRW |
425,438.6359 KAVA |
4,475.0000 KRW |
4,375.0000 KRW |
4,765.0000 KRW |
4,710.0000 KRW |
| 2021-12-17 |
4,588.3398 KRW |
970,654.3362 KAVA |
4,615.0000 KRW |
4,330.0000 KRW |
4,820.0000 KRW |
4,435.0000 KRW |
| 2021-12-16 |
4,493.1538 KRW |
657,589.8711 KAVA |
4,325.0000 KRW |
4,300.0000 KRW |
4,695.0000 KRW |
4,620.0000 KRW |
| 2021-12-15 |
4,202.5189 KRW |
528,850.0175 KAVA |
4,195.0000 KRW |
3,995.0000 KRW |
4,425.0000 KRW |
4,335.0000 KRW |
| 2021-12-14 |
4,275.3343 KRW |
2,236,081.7205 KAVA |
4,040.0000 KRW |
3,930.0000 KRW |
4,675.0000 KRW |
4,190.0000 KRW |
| 2021-12-13 |
4,218.6133 KRW |
560,864.2785 KAVA |
4,470.0000 KRW |
4,025.0000 KRW |
4,510.0000 KRW |
4,095.0000 KRW |
| 2021-12-12 |
4,427.9214 KRW |
285,009.6613 KAVA |
4,485.0000 KRW |
4,345.0000 KRW |
4,505.0000 KRW |
4,485.0000 KRW |
| 2021-12-11 |
4,373.6381 KRW |
317,292.3255 KAVA |
4,340.0000 KRW |
4,225.0000 KRW |
4,460.0000 KRW |
4,425.0000 KRW |
| 2021-12-10 |
4,419.8192 KRW |
1,080,014.8191 KAVA |
4,500.0000 KRW |
4,270.0000 KRW |
4,635.0000 KRW |
4,320.0000 KRW |
| 2021-12-09 |
4,737.3493 KRW |
854,788.0391 KAVA |
5,000.0000 KRW |
4,475.0000 KRW |
5,025.0000 KRW |
4,520.0000 KRW |
| 2021-12-08 |
4,934.0974 KRW |
1,120,500.3623 KAVA |
4,930.0000 KRW |
4,700.0000 KRW |
5,150.0000 KRW |
4,990.0000 KRW |
| 2021-12-07 |
4,881.6575 KRW |
1,125,496.3884 KAVA |
4,865.0000 KRW |
4,625.0000 KRW |
4,995.0000 KRW |
4,860.0000 KRW |
| 2021-12-06 |
4,549.2461 KRW |
1,310,219.3608 KAVA |
4,800.0000 KRW |
4,245.0000 KRW |
4,840.0000 KRW |
4,810.0000 KRW |
| 2021-12-05 |
4,934.8423 KRW |
749,996.0803 KAVA |
5,105.0000 KRW |
4,595.0000 KRW |
5,305.0000 KRW |
4,740.0000 KRW |
| 2021-12-04 |
5,092.0122 KRW |
1,537,358.1825 KAVA |
6,110.0000 KRW |
3,870.0000 KRW |
6,140.0000 KRW |
5,065.0000 KRW |
| 2021-12-03 |
6,269.1716 KRW |
745,666.9763 KAVA |
6,435.0000 KRW |
6,000.0000 KRW |
6,460.0000 KRW |
6,085.0000 KRW |
| 2021-12-02 |
6,526.5626 KRW |
1,883,343.1873 KAVA |
6,440.0000 KRW |
6,230.0000 KRW |
6,880.0000 KRW |
6,460.0000 KRW |
| 2021-12-01 |
6,266.9647 KRW |
721,235.4687 KAVA |
6,220.0000 KRW |
6,140.0000 KRW |
6,455.0000 KRW |
6,370.0000 KRW |
| 2021-11-30 |
6,219.2205 KRW |
680,569.5242 KAVA |
6,255.0000 KRW |
6,060.0000 KRW |
6,365.0000 KRW |
6,225.0000 KRW |
| 2021-11-29 |
6,198.4321 KRW |
661,710.0800 KAVA |
6,240.0000 KRW |
6,100.0000 KRW |
6,290.0000 KRW |
6,260.0000 KRW |
| 2021-11-28 |
6,143.0947 KRW |
802,270.3218 KAVA |
6,390.0000 KRW |
5,960.0000 KRW |
6,430.0000 KRW |
6,190.0000 KRW |
| 2021-11-27 |
6,566.5116 KRW |
2,433,921.4162 KAVA |
6,220.0000 KRW |
6,215.0000 KRW |
6,935.0000 KRW |
6,400.0000 KRW |
| 2021-11-26 |
6,606.0562 KRW |
2,520,023.5223 KAVA |
6,665.0000 KRW |
6,130.0000 KRW |
6,940.0000 KRW |
6,250.0000 KRW |
| 2021-11-25 |
6,628.0016 KRW |
2,315,285.0413 KAVA |
6,590.0000 KRW |
6,460.0000 KRW |
6,870.0000 KRW |
6,665.0000 KRW |
| 2021-11-24 |
6,728.9007 KRW |
1,398,929.3326 KAVA |
6,685.0000 KRW |
6,455.0000 KRW |
6,940.0000 KRW |
6,580.0000 KRW |
| 2021-11-23 |
6,524.8316 KRW |
1,664,791.4934 KAVA |
6,325.0000 KRW |
6,175.0000 KRW |
6,875.0000 KRW |
6,665.0000 KRW |
| 2021-11-22 |
6,378.8251 KRW |
594,568.1554 KAVA |
6,500.0000 KRW |
6,270.0000 KRW |
6,520.0000 KRW |
6,365.0000 KRW |
| 2021-11-21 |
6,457.3445 KRW |
423,147.5058 KAVA |
6,495.0000 KRW |
6,380.0000 KRW |
6,615.0000 KRW |
6,510.0000 KRW |
| 2021-11-20 |
6,425.0440 KRW |
602,343.7485 KAVA |
6,380.0000 KRW |
6,270.0000 KRW |
6,540.0000 KRW |
6,495.0000 KRW |