Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
4,846.3462 KRW |
1,920,275.1972 KAVA |
5,440.0000 KRW |
4,000.0000 KRW |
5,535.0000 KRW |
4,840.0000 KRW |
| 2021-02-21 |
5,397.4543 KRW |
1,164,080.8801 KAVA |
5,360.0000 KRW |
5,150.0000 KRW |
5,555.0000 KRW |
5,435.0000 KRW |
| 2021-02-20 |
5,647.5971 KRW |
1,105,420.9517 KAVA |
5,670.0000 KRW |
5,150.0000 KRW |
6,025.0000 KRW |
5,290.0000 KRW |
| 2021-02-19 |
5,990.9866 KRW |
2,470,466.3667 KAVA |
5,630.0000 KRW |
5,345.0000 KRW |
7,100.0000 KRW |
5,675.0000 KRW |
| 2021-02-18 |
5,367.2810 KRW |
977,633.8915 KAVA |
5,175.0000 KRW |
5,140.0000 KRW |
5,800.0000 KRW |
5,640.0000 KRW |
| 2021-02-17 |
5,054.8239 KRW |
809,012.1966 KAVA |
5,130.0000 KRW |
4,740.0000 KRW |
5,310.0000 KRW |
5,165.0000 KRW |
| 2021-02-16 |
5,275.8241 KRW |
854,499.2055 KAVA |
5,000.0000 KRW |
4,735.0000 KRW |
5,675.0000 KRW |
5,145.0000 KRW |
| 2021-02-15 |
4,844.6557 KRW |
1,578,496.4739 KAVA |
5,075.0000 KRW |
4,150.0000 KRW |
5,590.0000 KRW |
5,000.0000 KRW |
| 2021-02-14 |
5,347.6032 KRW |
2,379,735.3643 KAVA |
5,685.0000 KRW |
4,830.0000 KRW |
6,255.0000 KRW |
5,115.0000 KRW |
| 2021-02-13 |
5,772.0101 KRW |
796,557.0881 KAVA |
5,580.0000 KRW |
5,385.0000 KRW |
6,000.0000 KRW |
5,625.0000 KRW |
| 2021-02-12 |
5,431.1679 KRW |
830,396.2055 KAVA |
5,160.0000 KRW |
5,000.0000 KRW |
5,920.0000 KRW |
5,650.0000 KRW |
| 2021-02-11 |
4,815.3443 KRW |
1,273,719.5609 KAVA |
4,365.0000 KRW |
4,340.0000 KRW |
5,240.0000 KRW |
5,115.0000 KRW |
| 2021-02-10 |
4,198.3269 KRW |
899,329.8636 KAVA |
4,305.0000 KRW |
3,875.0000 KRW |
4,480.0000 KRW |
4,385.0000 KRW |
| 2021-02-09 |
3,917.8387 KRW |
1,142,566.8986 KAVA |
3,665.0000 KRW |
3,520.0000 KRW |
4,365.0000 KRW |
4,200.0000 KRW |
| 2021-02-08 |
3,760.0035 KRW |
2,249,095.4119 KAVA |
3,550.0000 KRW |
3,535.0000 KRW |
3,990.0000 KRW |
3,650.0000 KRW |
| 2021-02-07 |
3,764.3238 KRW |
10,274,557.7734 KAVA |
3,250.0000 KRW |
3,240.0000 KRW |
4,465.0000 KRW |
3,535.0000 KRW |
| 2021-02-06 |
3,369.0875 KRW |
790,068.5161 KAVA |
3,490.0000 KRW |
3,125.0000 KRW |
3,700.0000 KRW |
3,180.0000 KRW |
| 2021-02-05 |
3,382.8472 KRW |
1,742,328.1912 KAVA |
3,130.0000 KRW |
3,125.0000 KRW |
3,650.0000 KRW |
3,505.0000 KRW |
| 2021-02-04 |
2,800.8237 KRW |
1,215,899.0863 KAVA |
2,770.0000 KRW |
2,385.0000 KRW |
3,150.0000 KRW |
3,135.0000 KRW |
| 2021-02-03 |
2,618.2108 KRW |
534,620.0910 KAVA |
2,565.0000 KRW |
2,555.0000 KRW |
2,730.0000 KRW |
2,690.0000 KRW |
| 2021-02-02 |
2,603.5822 KRW |
622,184.3672 KAVA |
2,640.0000 KRW |
2,500.0000 KRW |
2,715.0000 KRW |
2,590.0000 KRW |
| 2021-02-01 |
2,469.8751 KRW |
829,224.9382 KAVA |
2,440.0000 KRW |
2,370.0000 KRW |
2,675.0000 KRW |
2,615.0000 KRW |
| 2021-01-31 |
2,517.6394 KRW |
627,107.0784 KAVA |
2,560.0000 KRW |
2,420.0000 KRW |
2,620.0000 KRW |
2,440.0000 KRW |
| 2021-01-30 |
2,544.2033 KRW |
925,172.9240 KAVA |
2,460.0000 KRW |
2,405.0000 KRW |
2,650.0000 KRW |
2,560.0000 KRW |
| 2021-01-29 |
2,466.3565 KRW |
905,139.6728 KAVA |
2,525.0000 KRW |
2,385.0000 KRW |
2,610.0000 KRW |
2,450.0000 KRW |
| 2021-01-28 |
2,526.8423 KRW |
1,149,438.8197 KAVA |
2,405.0000 KRW |
2,315.0000 KRW |
2,650.0000 KRW |
2,555.0000 KRW |
| 2021-01-27 |
2,418.2867 KRW |
665,682.6238 KAVA |
2,585.0000 KRW |
2,265.0000 KRW |
2,585.0000 KRW |
2,410.0000 KRW |
| 2021-01-26 |
2,545.7551 KRW |
832,219.6266 KAVA |
2,660.0000 KRW |
2,380.0000 KRW |
2,730.0000 KRW |
2,585.0000 KRW |
| 2021-01-25 |
2,692.6811 KRW |
1,132,394.7172 KAVA |
2,850.0000 KRW |
2,580.0000 KRW |
2,885.0000 KRW |
2,665.0000 KRW |
| 2021-01-24 |
2,680.3217 KRW |
1,381,326.0652 KAVA |
2,490.0000 KRW |
2,445.0000 KRW |
2,885.0000 KRW |
2,755.0000 KRW |
| 2021-01-23 |
2,470.8921 KRW |
1,513,368.6528 KAVA |
2,365.0000 KRW |
2,315.0000 KRW |
2,580.0000 KRW |
2,540.0000 KRW |
| 2021-01-22 |
2,185.2741 KRW |
1,979,377.2992 KAVA |
2,125.0000 KRW |
1,850.0000 KRW |
2,715.0000 KRW |
2,385.0000 KRW |
| 2021-01-21 |
2,313.9861 KRW |
933,840.4484 KAVA |
2,505.0000 KRW |
2,080.0000 KRW |
2,520.0000 KRW |
2,135.0000 KRW |
| 2021-01-20 |
2,633.3888 KRW |
2,989,978.2028 KAVA |
2,455.0000 KRW |
2,350.0000 KRW |
2,890.0000 KRW |
2,445.0000 KRW |
| 2021-01-19 |
2,396.5104 KRW |
1,075,994.1387 KAVA |
2,440.0000 KRW |
2,280.0000 KRW |
2,600.0000 KRW |
2,525.0000 KRW |
| 2021-01-18 |
2,387.6906 KRW |
831,962.9555 KAVA |
2,415.0000 KRW |
2,260.0000 KRW |
2,515.0000 KRW |
2,425.0000 KRW |
| 2021-01-17 |
2,286.6356 KRW |
942,995.5706 KAVA |
2,375.0000 KRW |
2,125.0000 KRW |
2,460.0000 KRW |
2,410.0000 KRW |
| 2021-01-16 |
2,477.4651 KRW |
4,252,553.3809 KAVA |
2,240.0000 KRW |
2,210.0000 KRW |
2,750.0000 KRW |
2,360.0000 KRW |
| 2021-01-15 |
2,095.8115 KRW |
7,442,688.6978 KAVA |
1,860.0000 KRW |
1,810.0000 KRW |
2,360.0000 KRW |
2,035.0000 KRW |
| 2021-01-14 |
1,899.7664 KRW |
3,731,796.3836 KAVA |
1,840.0000 KRW |
1,760.0000 KRW |
2,085.0000 KRW |
1,805.0000 KRW |
| 2021-01-13 |
1,752.7456 KRW |
569,459.6145 KAVA |
1,675.0000 KRW |
1,620.0000 KRW |
1,850.0000 KRW |
1,830.0000 KRW |
| 2021-01-12 |
1,719.1092 KRW |
877,470.9240 KAVA |
1,750.0000 KRW |
1,610.0000 KRW |
1,840.0000 KRW |
1,670.0000 KRW |
| 2021-01-11 |
1,781.3660 KRW |
1,304,127.2000 KAVA |
2,070.0000 KRW |
1,590.0000 KRW |
2,090.0000 KRW |
1,725.0000 KRW |
| 2021-01-10 |
2,163.8896 KRW |
3,928,838.0019 KAVA |
2,120.0000 KRW |
1,830.0000 KRW |
2,475.0000 KRW |
2,075.0000 KRW |
| 2021-01-09 |
2,251.5737 KRW |
6,619,875.5573 KAVA |
1,890.0000 KRW |
1,815.0000 KRW |
2,750.0000 KRW |
2,125.0000 KRW |
| 2021-01-08 |
2,039.3444 KRW |
2,871,308.4566 KAVA |
1,930.0000 KRW |
1,670.0000 KRW |
2,605.0000 KRW |
1,895.0000 KRW |
| 2021-01-07 |
2,003.8427 KRW |
857,672.0679 KAVA |
2,020.0000 KRW |
1,800.0000 KRW |
2,150.0000 KRW |
1,900.0000 KRW |
| 2021-01-06 |
1,953.4445 KRW |
2,449,704.1766 KAVA |
1,765.0000 KRW |
1,710.0000 KRW |
2,095.0000 KRW |
2,020.0000 KRW |
| 2021-01-05 |
1,744.8891 KRW |
1,095,568.7007 KAVA |
1,725.0000 KRW |
1,580.0000 KRW |
1,865.0000 KRW |
1,765.0000 KRW |
| 2021-01-04 |
1,622.0836 KRW |
1,577,595.9238 KAVA |
1,570.0000 KRW |
1,465.0000 KRW |
1,800.0000 KRW |
1,695.0000 KRW |