Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-02 |
6,711.7867 KRW |
1,045,011.9903 KAVA |
6,900.0000 KRW |
6,455.0000 KRW |
6,910.0000 KRW |
6,730.0000 KRW |
| 2021-05-01 |
6,910.0764 KRW |
4,277,158.2053 KAVA |
6,595.0000 KRW |
6,485.0000 KRW |
7,230.0000 KRW |
6,845.0000 KRW |
| 2021-04-30 |
6,408.5293 KRW |
3,597,554.8648 KAVA |
6,100.0000 KRW |
5,970.0000 KRW |
6,725.0000 KRW |
6,600.0000 KRW |
| 2021-04-29 |
6,135.7044 KRW |
4,318,466.4185 KAVA |
5,950.0000 KRW |
5,625.0000 KRW |
6,515.0000 KRW |
6,070.0000 KRW |
| 2021-04-28 |
5,991.5252 KRW |
1,933,263.5519 KAVA |
6,270.0000 KRW |
5,570.0000 KRW |
6,430.0000 KRW |
5,840.0000 KRW |
| 2021-04-27 |
6,118.4105 KRW |
4,267,904.9692 KAVA |
5,805.0000 KRW |
5,725.0000 KRW |
6,450.0000 KRW |
6,285.0000 KRW |
| 2021-04-26 |
5,825.9967 KRW |
6,581,898.6812 KAVA |
5,105.0000 KRW |
4,970.0000 KRW |
6,690.0000 KRW |
5,670.0000 KRW |
| 2021-04-25 |
5,373.2585 KRW |
3,170,964.2334 KAVA |
5,050.0000 KRW |
4,750.0000 KRW |
5,875.0000 KRW |
5,065.0000 KRW |
| 2021-04-24 |
5,121.7476 KRW |
1,174,733.1420 KAVA |
5,395.0000 KRW |
4,805.0000 KRW |
5,470.0000 KRW |
5,010.0000 KRW |
| 2021-04-23 |
5,269.0369 KRW |
10,882,159.5489 KAVA |
5,130.0000 KRW |
3,800.0000 KRW |
6,100.0000 KRW |
5,240.0000 KRW |
| 2021-04-22 |
5,950.2645 KRW |
1,913,638.5983 KAVA |
6,280.0000 KRW |
5,270.0000 KRW |
6,385.0000 KRW |
5,275.0000 KRW |
| 2021-04-21 |
6,712.5346 KRW |
5,997,941.4807 KAVA |
6,480.0000 KRW |
6,305.0000 KRW |
7,150.0000 KRW |
6,375.0000 KRW |
| 2021-04-20 |
7,647.3785 KRW |
24,377,815.7538 KAVA |
6,375.0000 KRW |
5,390.0000 KRW |
9,385.0000 KRW |
6,440.0000 KRW |
| 2021-04-19 |
6,942.0653 KRW |
1,485,288.3111 KAVA |
7,375.0000 KRW |
6,365.0000 KRW |
7,500.0000 KRW |
6,735.0000 KRW |
| 2021-04-18 |
7,179.8501 KRW |
3,432,733.6258 KAVA |
8,380.0000 KRW |
6,500.0000 KRW |
8,540.0000 KRW |
7,430.0000 KRW |
| 2021-04-17 |
8,662.3875 KRW |
1,500,166.1453 KAVA |
8,580.0000 KRW |
8,200.0000 KRW |
9,260.0000 KRW |
8,520.0000 KRW |
| 2021-04-16 |
8,435.2697 KRW |
1,093,177.3980 KAVA |
8,730.0000 KRW |
8,040.0000 KRW |
8,735.0000 KRW |
8,350.0000 KRW |
| 2021-04-15 |
8,604.8920 KRW |
1,546,694.6456 KAVA |
8,405.0000 KRW |
8,005.0000 KRW |
9,105.0000 KRW |
8,540.0000 KRW |
| 2021-04-14 |
8,220.6860 KRW |
1,558,566.5429 KAVA |
8,285.0000 KRW |
7,775.0000 KRW |
8,540.0000 KRW |
8,300.0000 KRW |