Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
6,332.5213 KRW |
1,394,710.8838 KAVA |
6,280.0000 KRW |
6,080.0000 KRW |
6,585.0000 KRW |
6,220.0000 KRW |
| 2021-09-28 |
6,622.9219 KRW |
928,962.7389 KAVA |
6,825.0000 KRW |
6,330.0000 KRW |
6,850.0000 KRW |
6,330.0000 KRW |
| 2021-09-27 |
7,149.3847 KRW |
2,530,582.6782 KAVA |
6,885.0000 KRW |
6,760.0000 KRW |
7,410.0000 KRW |
6,880.0000 KRW |
| 2021-09-26 |
6,927.8172 KRW |
1,356,433.8158 KAVA |
7,245.0000 KRW |
6,610.0000 KRW |
7,280.0000 KRW |
6,970.0000 KRW |
| 2021-09-25 |
7,418.5013 KRW |
1,723,263.4637 KAVA |
7,730.0000 KRW |
7,115.0000 KRW |
7,740.0000 KRW |
7,260.0000 KRW |
| 2021-09-24 |
7,391.7250 KRW |
6,896,806.3474 KAVA |
7,320.0000 KRW |
6,770.0000 KRW |
7,920.0000 KRW |
7,690.0000 KRW |
| 2021-09-23 |
6,845.9552 KRW |
2,140,199.8312 KAVA |
6,790.0000 KRW |
6,465.0000 KRW |
7,265.0000 KRW |
7,220.0000 KRW |
| 2021-09-22 |
6,633.4685 KRW |
7,152,499.8595 KAVA |
5,820.0000 KRW |
5,580.0000 KRW |
6,910.0000 KRW |
6,845.0000 KRW |
| 2021-09-21 |
6,285.5547 KRW |
1,726,749.5756 KAVA |
6,410.0000 KRW |
5,815.0000 KRW |
6,540.0000 KRW |
5,880.0000 KRW |
| 2021-09-20 |
6,779.9922 KRW |
2,103,926.8527 KAVA |
7,380.0000 KRW |
6,230.0000 KRW |
7,380.0000 KRW |
6,520.0000 KRW |
| 2021-09-19 |
7,475.4234 KRW |
1,012,928.4869 KAVA |
7,615.0000 KRW |
7,315.0000 KRW |
7,665.0000 KRW |
7,380.0000 KRW |
| 2021-09-18 |
7,561.1165 KRW |
1,518,644.4420 KAVA |
7,475.0000 KRW |
7,415.0000 KRW |
7,725.0000 KRW |
7,605.0000 KRW |
| 2021-09-17 |
7,586.0438 KRW |
2,427,797.7948 KAVA |
7,685.0000 KRW |
7,310.0000 KRW |
7,955.0000 KRW |
7,465.0000 KRW |
| 2021-09-16 |
7,587.2753 KRW |
1,486,910.7971 KAVA |
7,690.0000 KRW |
7,385.0000 KRW |
7,750.0000 KRW |
7,680.0000 KRW |
| 2021-09-15 |
7,602.6093 KRW |
1,498,236.0030 KAVA |
7,675.0000 KRW |
7,445.0000 KRW |
7,805.0000 KRW |
7,700.0000 KRW |
| 2021-09-14 |
7,497.7318 KRW |
1,984,323.3220 KAVA |
7,565.0000 KRW |
7,320.0000 KRW |
7,635.0000 KRW |
7,610.0000 KRW |
| 2021-09-13 |
7,607.2289 KRW |
5,026,036.1682 KAVA |
8,185.0000 KRW |
7,215.0000 KRW |
8,250.0000 KRW |
7,595.0000 KRW |
| 2021-09-12 |
7,860.7023 KRW |
4,168,216.6901 KAVA |
7,630.0000 KRW |
7,580.0000 KRW |
8,115.0000 KRW |
8,060.0000 KRW |
| 2021-09-11 |
7,723.7235 KRW |
2,203,693.7589 KAVA |
7,780.0000 KRW |
7,490.0000 KRW |
7,970.0000 KRW |
7,600.0000 KRW |
| 2021-09-10 |
8,229.3189 KRW |
6,843,724.5761 KAVA |
8,140.0000 KRW |
7,410.0000 KRW |
8,830.0000 KRW |
7,665.0000 KRW |
| 2021-09-09 |
7,897.7963 KRW |
7,099,703.9269 KAVA |
7,585.0000 KRW |
7,275.0000 KRW |
8,275.0000 KRW |
8,180.0000 KRW |
| 2021-09-08 |
7,132.4216 KRW |
4,391,958.8979 KAVA |
7,445.0000 KRW |
6,465.0000 KRW |
7,715.0000 KRW |
7,410.0000 KRW |
| 2021-09-07 |
8,265.5409 KRW |
8,959,988.0912 KAVA |
9,050.0000 KRW |
6,485.0000 KRW |
9,240.0000 KRW |
7,510.0000 KRW |
| 2021-09-06 |
9,070.0188 KRW |
4,906,509.5149 KAVA |
9,160.0000 KRW |
8,740.0000 KRW |
9,335.0000 KRW |
9,045.0000 KRW |
| 2021-09-05 |
9,156.0077 KRW |
5,565,161.2473 KAVA |
9,335.0000 KRW |
8,735.0000 KRW |
9,335.0000 KRW |
9,140.0000 KRW |
| 2021-09-04 |
9,277.4892 KRW |
7,854,926.0133 KAVA |
9,325.0000 KRW |
9,180.0000 KRW |
9,430.0000 KRW |
9,315.0000 KRW |
| 2021-09-03 |
9,310.5562 KRW |
9,045,769.4809 KAVA |
9,465.0000 KRW |
9,185.0000 KRW |
9,470.0000 KRW |
9,300.0000 KRW |
| 2021-09-02 |
9,478.5194 KRW |
12,592,368.4541 KAVA |
9,450.0000 KRW |
9,260.0000 KRW |
9,730.0000 KRW |
9,485.0000 KRW |
| 2021-09-01 |
9,418.4142 KRW |
15,016,622.3168 KAVA |
9,255.0000 KRW |
9,155.0000 KRW |
9,680.0000 KRW |
9,395.0000 KRW |
| 2021-08-31 |
9,444.3155 KRW |
18,733,220.8067 KAVA |
9,310.0000 KRW |
8,995.0000 KRW |
9,985.0000 KRW |
9,345.0000 KRW |
| 2021-08-30 |
10,086.8006 KRW |
24,360,384.9953 KAVA |
9,840.0000 KRW |
9,350.0000 KRW |
10,780.0000 KRW |
9,380.0000 KRW |
| 2021-08-29 |
9,792.8524 KRW |
10,453,225.7391 KAVA |
10,180.0000 KRW |
9,405.0000 KRW |
10,200.0000 KRW |
9,920.0000 KRW |
| 2021-08-28 |
9,492.7157 KRW |
9,427,279.2176 KAVA |
9,555.0000 KRW |
9,210.0000 KRW |
9,970.0000 KRW |
9,805.0000 KRW |
| 2021-08-27 |
9,185.2553 KRW |
20,166,651.1286 KAVA |
9,010.0000 KRW |
8,540.0000 KRW |
9,575.0000 KRW |
9,540.0000 KRW |
| 2021-08-26 |
9,084.0827 KRW |
7,288,971.6135 KAVA |
9,425.0000 KRW |
8,820.0000 KRW |
9,460.0000 KRW |
8,975.0000 KRW |
| 2021-08-25 |
9,347.9800 KRW |
14,417,837.1509 KAVA |
9,235.0000 KRW |
8,805.0000 KRW |
9,750.0000 KRW |
9,430.0000 KRW |
| 2021-08-24 |
9,614.9407 KRW |
12,925,209.2869 KAVA |
10,130.0000 KRW |
8,965.0000 KRW |
10,180.0000 KRW |
9,540.0000 KRW |
| 2021-08-23 |
9,672.7517 KRW |
22,576,954.3832 KAVA |
9,970.0000 KRW |
9,260.0000 KRW |
10,260.0000 KRW |
9,990.0000 KRW |
| 2021-08-22 |
9,900.6020 KRW |
60,582,459.0811 KAVA |
8,885.0000 KRW |
8,775.0000 KRW |
10,490.0000 KRW |
9,890.0000 KRW |
| 2021-08-21 |
9,054.3513 KRW |
22,118,449.0997 KAVA |
8,230.0000 KRW |
7,985.0000 KRW |
9,655.0000 KRW |
9,015.0000 KRW |
| 2021-08-20 |
7,957.8722 KRW |
2,742,044.8087 KAVA |
7,865.0000 KRW |
7,655.0000 KRW |
8,330.0000 KRW |
8,240.0000 KRW |
| 2021-08-19 |
7,466.0874 KRW |
3,177,043.3284 KAVA |
7,575.0000 KRW |
7,190.0000 KRW |
7,850.0000 KRW |
7,795.0000 KRW |
| 2021-08-18 |
7,574.6019 KRW |
7,117,543.5191 KAVA |
7,480.0000 KRW |
7,000.0000 KRW |
7,855.0000 KRW |
7,625.0000 KRW |
| 2021-08-17 |
8,097.5489 KRW |
12,194,252.0182 KAVA |
7,525.0000 KRW |
7,255.0000 KRW |
8,555.0000 KRW |
7,450.0000 KRW |
| 2021-08-16 |
7,662.9442 KRW |
5,497,120.4758 KAVA |
7,640.0000 KRW |
7,395.0000 KRW |
8,000.0000 KRW |
7,575.0000 KRW |
| 2021-08-15 |
7,700.6730 KRW |
15,141,277.8959 KAVA |
7,065.0000 KRW |
6,965.0000 KRW |
8,370.0000 KRW |
7,680.0000 KRW |
| 2021-08-14 |
7,041.7842 KRW |
1,967,450.8918 KAVA |
7,110.0000 KRW |
6,850.0000 KRW |
7,240.0000 KRW |
7,005.0000 KRW |
| 2021-08-13 |
6,996.5973 KRW |
1,670,820.7058 KAVA |
6,905.0000 KRW |
6,750.0000 KRW |
7,135.0000 KRW |
7,105.0000 KRW |
| 2021-08-12 |
6,944.2099 KRW |
3,540,016.3595 KAVA |
7,165.0000 KRW |
6,600.0000 KRW |
7,250.0000 KRW |
6,800.0000 KRW |
| 2021-08-11 |
7,156.7610 KRW |
4,635,099.3801 KAVA |
7,015.0000 KRW |
6,925.0000 KRW |
7,355.0000 KRW |
7,070.0000 KRW |