Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
6,361.9961 KRW |
1,540,059.9545 KAVA |
6,625.0000 KRW |
6,025.0000 KRW |
6,650.0000 KRW |
6,105.0000 KRW |
| 2021-11-17 |
6,438.1196 KRW |
1,351,371.1842 KAVA |
6,385.0000 KRW |
6,170.0000 KRW |
6,620.0000 KRW |
6,600.0000 KRW |
| 2021-11-16 |
6,469.9559 KRW |
1,666,249.1399 KAVA |
6,830.0000 KRW |
6,105.0000 KRW |
6,830.0000 KRW |
6,400.0000 KRW |
| 2021-11-15 |
6,830.6918 KRW |
834,342.3021 KAVA |
6,855.0000 KRW |
6,760.0000 KRW |
6,895.0000 KRW |
6,835.0000 KRW |
| 2021-11-14 |
6,877.9064 KRW |
574,351.3547 KAVA |
6,845.0000 KRW |
6,780.0000 KRW |
6,985.0000 KRW |
6,855.0000 KRW |
| 2021-11-13 |
6,836.1641 KRW |
530,504.7278 KAVA |
6,805.0000 KRW |
6,750.0000 KRW |
6,955.0000 KRW |
6,870.0000 KRW |
| 2021-11-12 |
6,864.2275 KRW |
1,383,561.4874 KAVA |
6,815.0000 KRW |
6,660.0000 KRW |
7,090.0000 KRW |
6,805.0000 KRW |
| 2021-11-11 |
6,769.1523 KRW |
764,922.7657 KAVA |
6,750.0000 KRW |
6,625.0000 KRW |
6,900.0000 KRW |
6,820.0000 KRW |
| 2021-11-10 |
6,932.4228 KRW |
1,393,126.8060 KAVA |
7,155.0000 KRW |
6,550.0000 KRW |
7,180.0000 KRW |
6,685.0000 KRW |
| 2021-11-09 |
7,173.8695 KRW |
1,635,414.8587 KAVA |
7,120.0000 KRW |
7,030.0000 KRW |
7,305.0000 KRW |
7,180.0000 KRW |
| 2021-11-08 |
6,948.8947 KRW |
1,160,267.5741 KAVA |
7,010.0000 KRW |
6,825.0000 KRW |
7,095.0000 KRW |
7,050.0000 KRW |
| 2021-11-07 |
6,951.3932 KRW |
554,718.7829 KAVA |
6,940.0000 KRW |
6,885.0000 KRW |
7,025.0000 KRW |
6,975.0000 KRW |
| 2021-11-06 |
6,957.5504 KRW |
1,018,776.3963 KAVA |
7,075.0000 KRW |
6,825.0000 KRW |
7,075.0000 KRW |
6,950.0000 KRW |
| 2021-11-05 |
7,109.9771 KRW |
1,140,724.9225 KAVA |
7,120.0000 KRW |
6,975.0000 KRW |
7,265.0000 KRW |
7,065.0000 KRW |
| 2021-11-04 |
7,118.5360 KRW |
1,324,717.3922 KAVA |
7,180.0000 KRW |
6,970.0000 KRW |
7,280.0000 KRW |
7,100.0000 KRW |
| 2021-11-03 |
7,058.6033 KRW |
1,542,808.1236 KAVA |
7,255.0000 KRW |
6,805.0000 KRW |
7,290.0000 KRW |
7,140.0000 KRW |
| 2021-11-02 |
7,253.2326 KRW |
2,721,967.6493 KAVA |
7,185.0000 KRW |
7,005.0000 KRW |
7,575.0000 KRW |
7,240.0000 KRW |
| 2021-11-01 |
7,137.8902 KRW |
4,058,074.0943 KAVA |
6,965.0000 KRW |
6,675.0000 KRW |
7,670.0000 KRW |
7,185.0000 KRW |
| 2021-10-31 |
7,216.2743 KRW |
5,783,178.7675 KAVA |
6,725.0000 KRW |
6,630.0000 KRW |
7,825.0000 KRW |
6,955.0000 KRW |
| 2021-10-30 |
6,777.3296 KRW |
1,715,323.3074 KAVA |
6,790.0000 KRW |
6,580.0000 KRW |
7,080.0000 KRW |
6,720.0000 KRW |
| 2021-10-29 |
6,749.9212 KRW |
705,351.1149 KAVA |
6,665.0000 KRW |
6,600.0000 KRW |
6,855.0000 KRW |
6,750.0000 KRW |
| 2021-10-28 |
6,582.9603 KRW |
743,995.0521 KAVA |
6,505.0000 KRW |
6,320.0000 KRW |
6,700.0000 KRW |
6,655.0000 KRW |
| 2021-10-27 |
6,735.0992 KRW |
1,414,968.0229 KAVA |
7,205.0000 KRW |
6,150.0000 KRW |
7,280.0000 KRW |
6,555.0000 KRW |
| 2021-10-26 |
7,156.9969 KRW |
847,820.9886 KAVA |
7,010.0000 KRW |
6,960.0000 KRW |
7,425.0000 KRW |
7,300.0000 KRW |
| 2021-10-25 |
6,938.3601 KRW |
410,217.1713 KAVA |
6,910.0000 KRW |
6,870.0000 KRW |
6,990.0000 KRW |
6,975.0000 KRW |
| 2021-10-24 |
7,056.4817 KRW |
673,437.0885 KAVA |
7,060.0000 KRW |
6,825.0000 KRW |
7,175.0000 KRW |
6,905.0000 KRW |
| 2021-10-23 |
7,155.7425 KRW |
1,248,331.4557 KAVA |
7,020.0000 KRW |
6,940.0000 KRW |
7,265.0000 KRW |
7,105.0000 KRW |
| 2021-10-22 |
7,133.9705 KRW |
1,945,213.2112 KAVA |
6,935.0000 KRW |
6,900.0000 KRW |
7,265.0000 KRW |
7,030.0000 KRW |
| 2021-10-21 |
6,983.2548 KRW |
1,043,502.4101 KAVA |
6,950.0000 KRW |
6,840.0000 KRW |
7,140.0000 KRW |
7,020.0000 KRW |
| 2021-10-20 |
6,927.2197 KRW |
3,178,198.7821 KAVA |
6,745.0000 KRW |
6,660.0000 KRW |
7,170.0000 KRW |
6,970.0000 KRW |
| 2021-10-19 |
6,693.9309 KRW |
783,300.8680 KAVA |
6,705.0000 KRW |
6,615.0000 KRW |
6,795.0000 KRW |
6,720.0000 KRW |
| 2021-10-18 |
6,880.2788 KRW |
950,457.5330 KAVA |
6,840.0000 KRW |
6,710.0000 KRW |
7,080.0000 KRW |
6,785.0000 KRW |
| 2021-10-17 |
6,956.9489 KRW |
516,893.3846 KAVA |
7,030.0000 KRW |
6,715.0000 KRW |
7,135.0000 KRW |
6,830.0000 KRW |
| 2021-10-16 |
7,065.3205 KRW |
559,190.3993 KAVA |
7,040.0000 KRW |
6,945.0000 KRW |
7,215.0000 KRW |
7,040.0000 KRW |
| 2021-10-15 |
7,134.1153 KRW |
1,549,533.8109 KAVA |
7,360.0000 KRW |
6,900.0000 KRW |
7,380.0000 KRW |
7,045.0000 KRW |
| 2021-10-14 |
7,395.4021 KRW |
1,013,412.7788 KAVA |
7,280.0000 KRW |
7,210.0000 KRW |
7,570.0000 KRW |
7,370.0000 KRW |
| 2021-10-13 |
7,169.0832 KRW |
881,193.1491 KAVA |
7,155.0000 KRW |
7,010.0000 KRW |
7,290.0000 KRW |
7,260.0000 KRW |
| 2021-10-12 |
7,096.2750 KRW |
1,519,851.5639 KAVA |
7,495.0000 KRW |
6,880.0000 KRW |
7,515.0000 KRW |
7,190.0000 KRW |
| 2021-10-11 |
7,664.3011 KRW |
1,611,231.9873 KAVA |
7,665.0000 KRW |
7,365.0000 KRW |
7,850.0000 KRW |
7,475.0000 KRW |
| 2021-10-10 |
7,969.8758 KRW |
2,071,497.6315 KAVA |
8,250.0000 KRW |
7,650.0000 KRW |
8,260.0000 KRW |
7,705.0000 KRW |
| 2021-10-09 |
8,098.2514 KRW |
3,841,851.7874 KAVA |
8,065.0000 KRW |
7,860.0000 KRW |
8,335.0000 KRW |
8,200.0000 KRW |
| 2021-10-08 |
7,893.5943 KRW |
2,939,100.1432 KAVA |
7,910.0000 KRW |
7,610.0000 KRW |
8,135.0000 KRW |
7,980.0000 KRW |
| 2021-10-07 |
7,734.3265 KRW |
1,883,140.2517 KAVA |
7,695.0000 KRW |
7,430.0000 KRW |
7,965.0000 KRW |
7,880.0000 KRW |
| 2021-10-06 |
7,626.6876 KRW |
2,337,792.2306 KAVA |
7,665.0000 KRW |
7,290.0000 KRW |
7,920.0000 KRW |
7,690.0000 KRW |
| 2021-10-05 |
7,604.8316 KRW |
2,186,571.8551 KAVA |
7,630.0000 KRW |
7,465.0000 KRW |
7,800.0000 KRW |
7,685.0000 KRW |
| 2021-10-04 |
7,600.3671 KRW |
2,840,916.7382 KAVA |
7,945.0000 KRW |
7,300.0000 KRW |
8,025.0000 KRW |
7,605.0000 KRW |
| 2021-10-03 |
7,651.2278 KRW |
3,108,677.7365 KAVA |
7,405.0000 KRW |
7,205.0000 KRW |
8,025.0000 KRW |
7,825.0000 KRW |
| 2021-10-02 |
7,449.3531 KRW |
2,764,811.9882 KAVA |
7,075.0000 KRW |
6,920.0000 KRW |
7,900.0000 KRW |
7,465.0000 KRW |
| 2021-10-01 |
6,814.6475 KRW |
1,746,823.3799 KAVA |
6,590.0000 KRW |
6,555.0000 KRW |
7,100.0000 KRW |
7,065.0000 KRW |
| 2021-09-30 |
6,443.4460 KRW |
1,215,630.8089 KAVA |
6,230.0000 KRW |
6,185.0000 KRW |
6,725.0000 KRW |
6,560.0000 KRW |