Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
4,284.6480 KRW |
988,620.1454 KAVA |
4,765.0000 KRW |
3,600.0000 KRW |
4,780.0000 KRW |
3,680.0000 KRW |
| 2021-06-20 |
4,525.0730 KRW |
794,586.5641 KAVA |
4,560.0000 KRW |
4,250.0000 KRW |
4,790.0000 KRW |
4,710.0000 KRW |
| 2021-06-19 |
4,567.0856 KRW |
741,644.9718 KAVA |
4,460.0000 KRW |
4,305.0000 KRW |
4,730.0000 KRW |
4,625.0000 KRW |
| 2021-06-18 |
4,639.8196 KRW |
803,730.9295 KAVA |
4,920.0000 KRW |
4,340.0000 KRW |
4,930.0000 KRW |
4,435.0000 KRW |
| 2021-06-17 |
4,864.1673 KRW |
1,131,658.0477 KAVA |
4,895.0000 KRW |
4,650.0000 KRW |
4,960.0000 KRW |
4,870.0000 KRW |
| 2021-06-16 |
5,068.5717 KRW |
8,970,406.2052 KAVA |
4,685.0000 KRW |
4,485.0000 KRW |
5,545.0000 KRW |
4,865.0000 KRW |
| 2021-06-15 |
4,567.3381 KRW |
471,613.6141 KAVA |
4,605.0000 KRW |
4,400.0000 KRW |
4,755.0000 KRW |
4,615.0000 KRW |
| 2021-06-14 |
4,504.7637 KRW |
1,034,128.4085 KAVA |
4,440.0000 KRW |
4,315.0000 KRW |
4,680.0000 KRW |
4,600.0000 KRW |
| 2021-06-13 |
4,228.5976 KRW |
1,099,007.1625 KAVA |
4,245.0000 KRW |
4,040.0000 KRW |
4,455.0000 KRW |
4,410.0000 KRW |
| 2021-06-12 |
4,256.0892 KRW |
2,655,095.8026 KAVA |
4,165.0000 KRW |
3,845.0000 KRW |
4,445.0000 KRW |
4,290.0000 KRW |
| 2021-06-11 |
4,379.6428 KRW |
1,090,030.7673 KAVA |
4,545.0000 KRW |
4,100.0000 KRW |
4,560.0000 KRW |
4,140.0000 KRW |
| 2021-06-10 |
4,719.9908 KRW |
1,224,927.1588 KAVA |
4,780.0000 KRW |
4,460.0000 KRW |
4,965.0000 KRW |
4,570.0000 KRW |
| 2021-06-09 |
4,619.2723 KRW |
1,216,443.7631 KAVA |
4,740.0000 KRW |
4,355.0000 KRW |
4,880.0000 KRW |
4,740.0000 KRW |
| 2021-06-08 |
4,641.9473 KRW |
1,344,202.8259 KAVA |
4,825.0000 KRW |
4,345.0000 KRW |
4,970.0000 KRW |
4,700.0000 KRW |
| 2021-06-07 |
5,312.4802 KRW |
2,163,108.2488 KAVA |
5,475.0000 KRW |
4,740.0000 KRW |
5,575.0000 KRW |
4,805.0000 KRW |
| 2021-06-06 |
5,540.8971 KRW |
6,875,403.7793 KAVA |
5,615.0000 KRW |
5,295.0000 KRW |
5,925.0000 KRW |
5,425.0000 KRW |
| 2021-06-05 |
5,927.9222 KRW |
18,119,229.4536 KAVA |
5,415.0000 KRW |
5,360.0000 KRW |
6,215.0000 KRW |
5,570.0000 KRW |
| 2021-06-04 |
5,555.9320 KRW |
4,374,333.8876 KAVA |
5,860.0000 KRW |
5,140.0000 KRW |
5,860.0000 KRW |
5,435.0000 KRW |
| 2021-06-03 |
6,230.5294 KRW |
59,041,769.6079 KAVA |
5,560.0000 KRW |
5,205.0000 KRW |
6,950.0000 KRW |
5,985.0000 KRW |
| 2021-06-02 |
6,134.3100 KRW |
91,169,302.2481 KAVA |
4,200.0000 KRW |
4,135.0000 KRW |
7,300.0000 KRW |
5,585.0000 KRW |
| 2021-06-01 |
4,189.6077 KRW |
672,175.5166 KAVA |
4,220.0000 KRW |
4,065.0000 KRW |
4,330.0000 KRW |
4,170.0000 KRW |
| 2021-05-31 |
4,017.8334 KRW |
728,492.5750 KAVA |
3,955.0000 KRW |
3,720.0000 KRW |
4,195.0000 KRW |
4,165.0000 KRW |
| 2021-05-30 |
3,900.1867 KRW |
673,862.0722 KAVA |
3,930.0000 KRW |
3,550.0000 KRW |
4,180.0000 KRW |
3,940.0000 KRW |
| 2021-05-29 |
4,020.1659 KRW |
941,862.4276 KAVA |
4,065.0000 KRW |
3,750.0000 KRW |
4,220.0000 KRW |
3,875.0000 KRW |
| 2021-05-28 |
4,514.4284 KRW |
1,506,648.0296 KAVA |
4,885.0000 KRW |
4,000.0000 KRW |
5,030.0000 KRW |
4,060.0000 KRW |
| 2021-05-27 |
4,589.5748 KRW |
1,824,456.2593 KAVA |
4,575.0000 KRW |
4,145.0000 KRW |
4,995.0000 KRW |
4,910.0000 KRW |
| 2021-05-26 |
4,355.3598 KRW |
1,632,492.8017 KAVA |
4,225.0000 KRW |
4,030.0000 KRW |
4,575.0000 KRW |
4,530.0000 KRW |
| 2021-05-25 |
4,046.2841 KRW |
3,706,928.1688 KAVA |
3,880.0000 KRW |
3,555.0000 KRW |
4,465.0000 KRW |
4,205.0000 KRW |
| 2021-05-24 |
3,538.1809 KRW |
2,864,887.3494 KAVA |
3,365.0000 KRW |
3,125.0000 KRW |
3,950.0000 KRW |
3,870.0000 KRW |
| 2021-05-23 |
4,210.3813 KRW |
11,147,514.7726 KAVA |
4,030.0000 KRW |
2,870.0000 KRW |
5,130.0000 KRW |
3,350.0000 KRW |
| 2021-05-22 |
4,481.0173 KRW |
4,183,509.0792 KAVA |
4,615.0000 KRW |
3,895.0000 KRW |
5,500.0000 KRW |
4,050.0000 KRW |
| 2021-05-21 |
4,836.0214 KRW |
3,371,605.7686 KAVA |
5,090.0000 KRW |
4,165.0000 KRW |
5,275.0000 KRW |
4,525.0000 KRW |
| 2021-05-20 |
4,798.7206 KRW |
7,372,496.1485 KAVA |
4,880.0000 KRW |
4,200.0000 KRW |
6,100.0000 KRW |
4,900.0000 KRW |
| 2021-05-19 |
6,776.3149 KRW |
15,433,107.8636 KAVA |
6,270.0000 KRW |
3,420.0000 KRW |
8,600.0000 KRW |
5,105.0000 KRW |
| 2021-05-18 |
5,944.3879 KRW |
1,131,926.1427 KAVA |
5,760.0000 KRW |
5,610.0000 KRW |
6,175.0000 KRW |
6,110.0000 KRW |
| 2021-05-17 |
5,849.3147 KRW |
1,074,268.6700 KAVA |
6,300.0000 KRW |
5,395.0000 KRW |
6,325.0000 KRW |
5,710.0000 KRW |
| 2021-05-16 |
6,493.5836 KRW |
1,023,979.0386 KAVA |
6,415.0000 KRW |
5,925.0000 KRW |
6,850.0000 KRW |
6,285.0000 KRW |
| 2021-05-15 |
6,882.2220 KRW |
1,012,833.9252 KAVA |
6,935.0000 KRW |
6,290.0000 KRW |
7,290.0000 KRW |
6,340.0000 KRW |
| 2021-05-14 |
6,884.4541 KRW |
559,995.1183 KAVA |
6,780.0000 KRW |
6,635.0000 KRW |
7,070.0000 KRW |
6,890.0000 KRW |
| 2021-05-13 |
6,793.8233 KRW |
1,485,022.0500 KAVA |
6,290.0000 KRW |
6,035.0000 KRW |
7,355.0000 KRW |
6,650.0000 KRW |
| 2021-05-12 |
7,527.5972 KRW |
2,210,875.5669 KAVA |
7,480.0000 KRW |
6,375.0000 KRW |
7,950.0000 KRW |
6,495.0000 KRW |
| 2021-05-11 |
7,715.5077 KRW |
5,317,154.9219 KAVA |
7,210.0000 KRW |
6,825.0000 KRW |
8,780.0000 KRW |
7,440.0000 KRW |
| 2021-05-10 |
8,139.5527 KRW |
5,325,693.3997 KAVA |
7,545.0000 KRW |
7,215.0000 KRW |
8,700.0000 KRW |
7,440.0000 KRW |
| 2021-05-09 |
7,576.0584 KRW |
1,084,483.7189 KAVA |
7,685.0000 KRW |
7,390.0000 KRW |
7,780.0000 KRW |
7,535.0000 KRW |
| 2021-05-08 |
7,706.5025 KRW |
1,579,993.7436 KAVA |
7,805.0000 KRW |
7,530.0000 KRW |
8,050.0000 KRW |
7,595.0000 KRW |
| 2021-05-07 |
7,977.5171 KRW |
5,212,031.2742 KAVA |
7,705.0000 KRW |
7,135.0000 KRW |
8,550.0000 KRW |
7,650.0000 KRW |
| 2021-05-06 |
7,916.2284 KRW |
4,461,609.8584 KAVA |
7,405.0000 KRW |
7,355.0000 KRW |
8,470.0000 KRW |
7,730.0000 KRW |
| 2021-05-05 |
7,516.9279 KRW |
1,994,746.9509 KAVA |
7,110.0000 KRW |
7,020.0000 KRW |
7,750.0000 KRW |
7,410.0000 KRW |
| 2021-05-04 |
7,751.6796 KRW |
6,452,968.8284 KAVA |
7,790.0000 KRW |
7,000.0000 KRW |
8,200.0000 KRW |
7,190.0000 KRW |
| 2021-05-03 |
8,214.0554 KRW |
20,230,221.7819 KAVA |
6,880.0000 KRW |
6,755.0000 KRW |
10,220.0000 KRW |
7,840.0000 KRW |