Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
6,211.4930 KRW |
620,645.9653 KAVA |
6,085.0000 KRW |
5,970.0000 KRW |
6,430.0000 KRW |
6,395.0000 KRW |
| 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 |