Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
6,918.8081 KRW |
3,340,213.5754 KAVA |
6,865.0000 KRW |
6,705.0000 KRW |
7,100.0000 KRW |
7,005.0000 KRW |
| 2021-08-09 |
6,795.1712 KRW |
3,693,757.2705 KAVA |
6,610.0000 KRW |
6,300.0000 KRW |
6,980.0000 KRW |
6,795.0000 KRW |
| 2021-08-08 |
6,804.0218 KRW |
2,148,092.7557 KAVA |
6,980.0000 KRW |
6,445.0000 KRW |
6,995.0000 KRW |
6,660.0000 KRW |
| 2021-08-07 |
7,018.8085 KRW |
2,355,896.3076 KAVA |
7,055.0000 KRW |
6,790.0000 KRW |
7,225.0000 KRW |
6,975.0000 KRW |
| 2021-08-06 |
6,968.9807 KRW |
1,863,457.9614 KAVA |
6,990.0000 KRW |
6,780.0000 KRW |
7,170.0000 KRW |
7,045.0000 KRW |
| 2021-08-05 |
6,901.8251 KRW |
1,883,328.9357 KAVA |
7,080.0000 KRW |
6,715.0000 KRW |
7,090.0000 KRW |
6,970.0000 KRW |
| 2021-08-04 |
6,930.7466 KRW |
3,038,815.4919 KAVA |
7,210.0000 KRW |
6,680.0000 KRW |
7,215.0000 KRW |
7,040.0000 KRW |
| 2021-08-03 |
7,716.1949 KRW |
27,292,908.6218 KAVA |
6,690.0000 KRW |
6,685.0000 KRW |
9,330.0000 KRW |
7,180.0000 KRW |
| 2021-08-02 |
6,880.4124 KRW |
12,894,438.5945 KAVA |
6,100.0000 KRW |
5,955.0000 KRW |
7,465.0000 KRW |
6,705.0000 KRW |
| 2021-08-01 |
6,458.7382 KRW |
5,508,235.0050 KAVA |
6,090.0000 KRW |
5,965.0000 KRW |
6,985.0000 KRW |
6,045.0000 KRW |
| 2021-07-31 |
6,036.2266 KRW |
1,027,886.4454 KAVA |
6,090.0000 KRW |
5,910.0000 KRW |
6,160.0000 KRW |
6,120.0000 KRW |
| 2021-07-30 |
5,919.6349 KRW |
1,584,992.6124 KAVA |
6,035.0000 KRW |
5,700.0000 KRW |
6,095.0000 KRW |
6,065.0000 KRW |
| 2021-07-29 |
6,149.6316 KRW |
1,797,939.0329 KAVA |
6,180.0000 KRW |
5,935.0000 KRW |
6,475.0000 KRW |
6,075.0000 KRW |
| 2021-07-28 |
6,251.6246 KRW |
1,832,728.1481 KAVA |
6,355.0000 KRW |
6,000.0000 KRW |
6,790.0000 KRW |
6,115.0000 KRW |
| 2021-07-27 |
6,155.2035 KRW |
4,696,087.2914 KAVA |
5,830.0000 KRW |
5,460.0000 KRW |
6,525.0000 KRW |
6,235.0000 KRW |
| 2021-07-26 |
6,284.6875 KRW |
10,939,924.8281 KAVA |
5,330.0000 KRW |
5,235.0000 KRW |
6,910.0000 KRW |
5,825.0000 KRW |
| 2021-07-25 |
5,088.6055 KRW |
939,080.0039 KAVA |
5,230.0000 KRW |
4,940.0000 KRW |
5,320.0000 KRW |
5,305.0000 KRW |
| 2021-07-24 |
5,145.5949 KRW |
1,926,916.5946 KAVA |
5,155.0000 KRW |
4,960.0000 KRW |
5,370.0000 KRW |
5,220.0000 KRW |
| 2021-07-23 |
5,200.8643 KRW |
16,703,634.5158 KAVA |
4,610.0000 KRW |
4,595.0000 KRW |
5,730.0000 KRW |
5,075.0000 KRW |