Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
4,722.9600 KRW |
3,381,637.2552 KAVA |
4,715.0000 KRW |
4,550.0000 KRW |
4,905.0000 KRW |
4,800.0000 KRW |
| 2022-02-06 |
4,639.4081 KRW |
2,992,363.0356 KAVA |
4,755.0000 KRW |
4,465.0000 KRW |
4,800.0000 KRW |
4,635.0000 KRW |
| 2022-02-05 |
4,471.8452 KRW |
2,418,874.8551 KAVA |
4,410.0000 KRW |
4,355.0000 KRW |
4,625.0000 KRW |
4,620.0000 KRW |
| 2022-02-04 |
4,293.7049 KRW |
4,304,994.4341 KAVA |
4,095.0000 KRW |
4,010.0000 KRW |
4,440.0000 KRW |
4,355.0000 KRW |
| 2022-02-03 |
3,937.3953 KRW |
1,610,311.0889 KAVA |
3,895.0000 KRW |
3,845.0000 KRW |
4,075.0000 KRW |
4,045.0000 KRW |
| 2022-02-02 |
4,057.1615 KRW |
2,794,596.7091 KAVA |
4,075.0000 KRW |
3,905.0000 KRW |
4,195.0000 KRW |
3,920.0000 KRW |
| 2022-02-01 |
4,077.6815 KRW |
1,690,265.7537 KAVA |
4,020.0000 KRW |
3,975.0000 KRW |
4,160.0000 KRW |
4,085.0000 KRW |
| 2022-01-31 |
3,892.5986 KRW |
2,030,517.0778 KAVA |
4,040.0000 KRW |
3,780.0000 KRW |
4,070.0000 KRW |
4,025.0000 KRW |
| 2022-01-30 |
4,065.1090 KRW |
2,737,570.5240 KAVA |
4,025.0000 KRW |
3,925.0000 KRW |
4,200.0000 KRW |
4,020.0000 KRW |
| 2022-01-29 |
4,044.0336 KRW |
2,646,069.4169 KAVA |
3,975.0000 KRW |
3,930.0000 KRW |
4,150.0000 KRW |
4,005.0000 KRW |
| 2022-01-28 |
3,930.1606 KRW |
2,029,479.7141 KAVA |
3,910.0000 KRW |
3,840.0000 KRW |
4,070.0000 KRW |
3,935.0000 KRW |
| 2022-01-27 |
3,876.4116 KRW |
1,724,366.8934 KAVA |
3,915.0000 KRW |
3,715.0000 KRW |
4,060.0000 KRW |
3,865.0000 KRW |
| 2022-01-26 |
3,970.6616 KRW |
2,665,157.1263 KAVA |
3,875.0000 KRW |
3,800.0000 KRW |
4,220.0000 KRW |
3,950.0000 KRW |
| 2022-01-25 |
3,961.2898 KRW |
3,945,757.4664 KAVA |
3,945.0000 KRW |
3,800.0000 KRW |
4,130.0000 KRW |
3,875.0000 KRW |
| 2022-01-24 |
3,773.0919 KRW |
3,545,524.9958 KAVA |
4,255.0000 KRW |
3,480.0000 KRW |
4,255.0000 KRW |
3,920.0000 KRW |
| 2022-01-23 |
4,192.2173 KRW |
2,192,680.0076 KAVA |
4,230.0000 KRW |
3,960.0000 KRW |
4,355.0000 KRW |
4,230.0000 KRW |
| 2022-01-22 |
4,506.5336 KRW |
7,210,931.7726 KAVA |
4,715.0000 KRW |
3,770.0000 KRW |
5,140.0000 KRW |
4,230.0000 KRW |
| 2022-01-21 |
5,024.3611 KRW |
7,303,084.9252 KAVA |
5,015.0000 KRW |
4,525.0000 KRW |
5,385.0000 KRW |
4,690.0000 KRW |
| 2022-01-20 |
5,310.5367 KRW |
4,189,792.9925 KAVA |
5,460.0000 KRW |
4,970.0000 KRW |
5,550.0000 KRW |
5,010.0000 KRW |
| 2022-01-19 |
5,759.7379 KRW |
3,030,267.0219 KAVA |
6,095.0000 KRW |
5,465.0000 KRW |
6,095.0000 KRW |
5,515.0000 KRW |
| 2022-01-18 |
6,716.5868 KRW |
14,959,268.2726 KAVA |
6,475.0000 KRW |
5,965.0000 KRW |
7,025.0000 KRW |
6,090.0000 KRW |
| 2022-01-17 |
6,811.6861 KRW |
5,367,387.7405 KAVA |
6,790.0000 KRW |
6,390.0000 KRW |
7,110.0000 KRW |
6,470.0000 KRW |
| 2022-01-16 |
6,549.7071 KRW |
3,887,859.6387 KAVA |
6,390.0000 KRW |
6,355.0000 KRW |
6,780.0000 KRW |
6,690.0000 KRW |
| 2022-01-15 |
6,597.6303 KRW |
3,608,620.7356 KAVA |
6,640.0000 KRW |
6,405.0000 KRW |
6,780.0000 KRW |
6,430.0000 KRW |
| 2022-01-14 |
6,250.5222 KRW |
9,464,529.6548 KAVA |
5,685.0000 KRW |
5,645.0000 KRW |
6,680.0000 KRW |
6,635.0000 KRW |
| 2022-01-13 |
5,909.0099 KRW |
1,654,646.3348 KAVA |
6,055.0000 KRW |
5,720.0000 KRW |
6,100.0000 KRW |
5,730.0000 KRW |
| 2022-01-12 |
6,199.2270 KRW |
4,048,063.9899 KAVA |
5,955.0000 KRW |
5,910.0000 KRW |
6,420.0000 KRW |
6,085.0000 KRW |
| 2022-01-11 |
5,637.8019 KRW |
6,208,853.3472 KAVA |
5,260.0000 KRW |
5,140.0000 KRW |
6,035.0000 KRW |
5,935.0000 KRW |
| 2022-01-10 |
5,254.0320 KRW |
1,836,578.4974 KAVA |
5,650.0000 KRW |
4,940.0000 KRW |
5,700.0000 KRW |
5,230.0000 KRW |
| 2022-01-09 |
5,941.1558 KRW |
2,671,103.7001 KAVA |
5,860.0000 KRW |
5,605.0000 KRW |
6,165.0000 KRW |
5,645.0000 KRW |
| 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 |