Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |