Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-22 |
4,571.5570 KRW |
1,104,220.3995 KAVA |
4,345.0000 KRW |
4,240.0000 KRW |
4,725.0000 KRW |
4,565.0000 KRW |
| 2021-07-21 |
4,139.7238 KRW |
639,149.0546 KAVA |
3,960.0000 KRW |
3,810.0000 KRW |
4,405.0000 KRW |
4,335.0000 KRW |
| 2021-07-20 |
4,056.2872 KRW |
831,181.4147 KAVA |
4,305.0000 KRW |
3,935.0000 KRW |
4,390.0000 KRW |
3,965.0000 KRW |
| 2021-07-19 |
4,457.3666 KRW |
511,686.8218 KAVA |
4,660.0000 KRW |
4,260.0000 KRW |
4,690.0000 KRW |
4,295.0000 KRW |
| 2021-07-18 |
4,714.6983 KRW |
1,297,455.6898 KAVA |
4,520.0000 KRW |
4,495.0000 KRW |
4,855.0000 KRW |
4,645.0000 KRW |
| 2021-07-17 |
4,465.0899 KRW |
490,185.5192 KAVA |
4,445.0000 KRW |
4,340.0000 KRW |
4,620.0000 KRW |
4,535.0000 KRW |
| 2021-07-16 |
4,597.5036 KRW |
1,411,107.2714 KAVA |
4,680.0000 KRW |
4,275.0000 KRW |
4,830.0000 KRW |
4,505.0000 KRW |
| 2021-07-15 |
4,779.0430 KRW |
887,236.9896 KAVA |
4,980.0000 KRW |
4,600.0000 KRW |
5,010.0000 KRW |
4,645.0000 KRW |
| 2021-07-14 |
4,887.2350 KRW |
2,590,400.6747 KAVA |
4,880.0000 KRW |
4,490.0000 KRW |
5,210.0000 KRW |
5,050.0000 KRW |
| 2021-07-13 |
4,943.3312 KRW |
877,000.6908 KAVA |
5,100.0000 KRW |
4,750.0000 KRW |
5,115.0000 KRW |
4,840.0000 KRW |
| 2021-07-12 |
5,294.9065 KRW |
1,332,948.1906 KAVA |
5,200.0000 KRW |
5,015.0000 KRW |
5,455.0000 KRW |
5,070.0000 KRW |
| 2021-07-11 |
5,129.3741 KRW |
546,594.3707 KAVA |
5,100.0000 KRW |
4,970.0000 KRW |
5,260.0000 KRW |
5,150.0000 KRW |
| 2021-07-10 |
5,145.4208 KRW |
511,704.9731 KAVA |
5,195.0000 KRW |
4,970.0000 KRW |
5,290.0000 KRW |
5,115.0000 KRW |
| 2021-07-09 |
5,143.0684 KRW |
852,793.2975 KAVA |
5,235.0000 KRW |
4,900.0000 KRW |
5,360.0000 KRW |
5,235.0000 KRW |
| 2021-07-08 |
5,367.1097 KRW |
1,403,256.3822 KAVA |
5,645.0000 KRW |
5,060.0000 KRW |
5,740.0000 KRW |
5,170.0000 KRW |
| 2021-07-07 |
5,484.2168 KRW |
1,366,146.9501 KAVA |
5,365.0000 KRW |
5,240.0000 KRW |
5,840.0000 KRW |
5,585.0000 KRW |
| 2021-07-06 |
5,411.9895 KRW |
1,396,310.3045 KAVA |
5,235.0000 KRW |
5,135.0000 KRW |
5,655.0000 KRW |
5,370.0000 KRW |
| 2021-07-05 |
5,326.2542 KRW |
2,853,004.8823 KAVA |
5,205.0000 KRW |
4,960.0000 KRW |
5,580.0000 KRW |
5,350.0000 KRW |
| 2021-07-04 |
5,176.3173 KRW |
1,361,705.0265 KAVA |
5,000.0000 KRW |
4,845.0000 KRW |
5,500.0000 KRW |
5,210.0000 KRW |
| 2021-07-03 |
4,888.6905 KRW |
750,242.7654 KAVA |
4,830.0000 KRW |
4,640.0000 KRW |
5,075.0000 KRW |
5,000.0000 KRW |
| 2021-07-02 |
4,581.1874 KRW |
716,232.8967 KAVA |
4,675.0000 KRW |
4,360.0000 KRW |
4,855.0000 KRW |
4,800.0000 KRW |
| 2021-07-01 |
4,617.3460 KRW |
958,063.9745 KAVA |
4,915.0000 KRW |
4,385.0000 KRW |
4,920.0000 KRW |
4,635.0000 KRW |
| 2021-06-30 |
5,173.4124 KRW |
11,611,622.6237 KAVA |
4,655.0000 KRW |
4,570.0000 KRW |
5,745.0000 KRW |
4,880.0000 KRW |
| 2021-06-29 |
4,492.5167 KRW |
1,090,861.0859 KAVA |
4,220.0000 KRW |
4,170.0000 KRW |
4,755.0000 KRW |
4,610.0000 KRW |
| 2021-06-28 |
4,113.8001 KRW |
644,554.0615 KAVA |
4,105.0000 KRW |
4,000.0000 KRW |
4,255.0000 KRW |
4,200.0000 KRW |
| 2021-06-27 |
3,989.0518 KRW |
381,309.5689 KAVA |
4,035.0000 KRW |
3,860.0000 KRW |
4,105.0000 KRW |
4,025.0000 KRW |
| 2021-06-26 |
3,940.8390 KRW |
710,785.4414 KAVA |
3,825.0000 KRW |
3,725.0000 KRW |
4,100.0000 KRW |
3,990.0000 KRW |
| 2021-06-25 |
4,035.9717 KRW |
771,531.8368 KAVA |
4,090.0000 KRW |
3,730.0000 KRW |
4,260.0000 KRW |
3,800.0000 KRW |
| 2021-06-24 |
3,973.8763 KRW |
585,435.5608 KAVA |
3,945.0000 KRW |
3,755.0000 KRW |
4,205.0000 KRW |
4,165.0000 KRW |
| 2021-06-23 |
3,898.8817 KRW |
1,166,262.7286 KAVA |
3,740.0000 KRW |
3,515.0000 KRW |
4,170.0000 KRW |
3,910.0000 KRW |
| 2021-06-22 |
3,808.8473 KRW |
7,050,041.0565 KAVA |
3,635.0000 KRW |
2,940.0000 KRW |
4,430.0000 KRW |
3,700.0000 KRW |