Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
423.5338 KRW |
1,301,626.2828 KAVA |
424.4000 KRW |
418.5000 KRW |
430.0000 KRW |
426.1000 KRW |
| 2024-09-12 |
418.7254 KRW |
1,490,619.1063 KAVA |
406.7000 KRW |
404.0000 KRW |
425.5000 KRW |
422.5000 KRW |
| 2024-09-11 |
409.5642 KRW |
1,122,391.8971 KAVA |
418.3000 KRW |
398.8000 KRW |
420.4000 KRW |
409.0000 KRW |
| 2024-09-10 |
410.6604 KRW |
833,442.7127 KAVA |
407.4000 KRW |
401.3000 KRW |
420.2000 KRW |
418.4000 KRW |
| 2024-09-09 |
399.9734 KRW |
1,195,206.9144 KAVA |
391.1000 KRW |
388.2000 KRW |
410.0000 KRW |
407.5000 KRW |
| 2024-09-08 |
385.7233 KRW |
506,961.9956 KAVA |
381.2000 KRW |
379.0000 KRW |
394.3000 KRW |
390.5000 KRW |
| 2024-09-07 |
381.8367 KRW |
759,211.0943 KAVA |
379.6000 KRW |
374.8000 KRW |
389.3000 KRW |
379.7000 KRW |
| 2024-09-06 |
384.7186 KRW |
1,803,691.1930 KAVA |
389.2000 KRW |
366.3000 KRW |
396.4000 KRW |
379.6000 KRW |
| 2024-09-05 |
393.1317 KRW |
947,873.8096 KAVA |
399.7000 KRW |
384.7000 KRW |
404.4000 KRW |
388.8000 KRW |
| 2024-09-04 |
392.9389 KRW |
2,396,345.5851 KAVA |
394.1000 KRW |
378.9000 KRW |
406.0000 KRW |
400.0000 KRW |
| 2024-09-03 |
409.7728 KRW |
1,670,935.6557 KAVA |
413.7000 KRW |
395.7000 KRW |
424.0000 KRW |
397.3000 KRW |
| 2024-09-02 |
402.5196 KRW |
1,059,089.0365 KAVA |
397.1000 KRW |
395.5000 KRW |
415.9000 KRW |
412.9000 KRW |
| 2024-09-01 |
408.4026 KRW |
1,444,667.9410 KAVA |
416.3000 KRW |
401.1000 KRW |
416.9000 KRW |
405.4000 KRW |
| 2024-08-31 |
422.9343 KRW |
787,224.2635 KAVA |
429.3000 KRW |
414.6000 KRW |
432.4000 KRW |
417.4000 KRW |
| 2024-08-30 |
422.6205 KRW |
1,482,034.8567 KAVA |
429.6000 KRW |
412.2000 KRW |
433.0000 KRW |
431.4000 KRW |
| 2024-08-29 |
433.1730 KRW |
912,259.6424 KAVA |
427.9000 KRW |
423.6000 KRW |
444.9000 KRW |
429.1000 KRW |
| 2024-08-28 |
431.9042 KRW |
2,519,845.1894 KAVA |
432.1000 KRW |
415.0000 KRW |
447.7000 KRW |
427.3000 KRW |
| 2024-08-27 |
451.2073 KRW |
2,932,730.2084 KAVA |
463.1000 KRW |
426.0000 KRW |
470.9000 KRW |
433.0000 KRW |
| 2024-08-26 |
487.6523 KRW |
4,469,573.3834 KAVA |
486.9000 KRW |
464.0000 KRW |
508.3000 KRW |
467.0000 KRW |
| 2024-08-25 |
487.6737 KRW |
1,344,786.4366 KAVA |
498.7000 KRW |
476.7000 KRW |
499.7000 KRW |
491.7000 KRW |
| 2024-08-24 |
494.5127 KRW |
1,714,669.6050 KAVA |
490.2000 KRW |
485.5000 KRW |
508.3000 KRW |
495.6000 KRW |
| 2024-08-23 |
479.7495 KRW |
1,578,684.4132 KAVA |
470.1000 KRW |
468.3000 KRW |
491.5000 KRW |
488.7000 KRW |
| 2024-08-22 |
469.0087 KRW |
1,478,305.6463 KAVA |
464.6000 KRW |
457.6000 KRW |
480.8000 KRW |
470.6000 KRW |
| 2024-08-21 |
462.5315 KRW |
1,805,320.5488 KAVA |
456.3000 KRW |
450.6000 KRW |
469.6000 KRW |
469.1000 KRW |
| 2024-08-20 |
454.2069 KRW |
1,538,829.9775 KAVA |
447.7000 KRW |
445.0000 KRW |
459.2000 KRW |
458.1000 KRW |
| 2024-08-19 |
439.8289 KRW |
1,160,404.6896 KAVA |
438.5000 KRW |
433.1000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2024-08-18 |
438.5046 KRW |
836,294.0590 KAVA |
434.5000 KRW |
428.0000 KRW |
448.6000 KRW |
444.9000 KRW |
| 2024-08-17 |
430.9309 KRW |
736,484.8382 KAVA |
431.7000 KRW |
427.7000 KRW |
435.0000 KRW |
432.6000 KRW |
| 2024-08-16 |
435.9290 KRW |
2,007,204.0893 KAVA |
452.0000 KRW |
419.5000 KRW |
453.3000 KRW |
431.9000 KRW |
| 2024-08-15 |
454.3499 KRW |
1,279,339.6177 KAVA |
457.2000 KRW |
445.0000 KRW |
461.8000 KRW |
448.2000 KRW |
| 2024-08-14 |
461.0679 KRW |
1,827,493.0449 KAVA |
466.9000 KRW |
448.9000 KRW |
470.0000 KRW |
457.2000 KRW |
| 2024-08-13 |
458.8344 KRW |
1,470,339.3360 KAVA |
462.4000 KRW |
445.5000 KRW |
473.9000 KRW |
465.9000 KRW |
| 2024-08-12 |
448.4330 KRW |
3,057,059.2031 KAVA |
440.6000 KRW |
430.0000 KRW |
465.7000 KRW |
462.1000 KRW |
| 2024-08-11 |
465.4233 KRW |
2,446,078.8115 KAVA |
473.5000 KRW |
438.8000 KRW |
479.9000 KRW |
442.4000 KRW |
| 2024-08-10 |
464.7845 KRW |
1,600,902.6839 KAVA |
464.5000 KRW |
456.6000 KRW |
477.5000 KRW |
475.7000 KRW |
| 2024-08-09 |
460.4522 KRW |
3,485,859.3014 KAVA |
460.0000 KRW |
452.4000 KRW |
469.0000 KRW |
461.0000 KRW |
| 2024-08-08 |
441.8970 KRW |
2,062,153.6883 KAVA |
420.9000 KRW |
413.0000 KRW |
461.0000 KRW |
460.3000 KRW |
| 2024-08-07 |
431.9573 KRW |
2,214,127.8088 KAVA |
431.3000 KRW |
413.6000 KRW |
443.0000 KRW |
421.6000 KRW |
| 2024-08-06 |
425.8485 KRW |
1,826,977.8623 KAVA |
406.5000 KRW |
406.4000 KRW |
437.3000 KRW |
432.3000 KRW |
| 2024-08-05 |
393.0514 KRW |
8,393,956.6999 KAVA |
439.4000 KRW |
360.0000 KRW |
447.0000 KRW |
413.9000 KRW |
| 2024-08-04 |
456.7713 KRW |
3,210,825.4417 KAVA |
473.0000 KRW |
433.0000 KRW |
478.5000 KRW |
440.6000 KRW |
| 2024-08-03 |
490.0052 KRW |
2,903,181.3444 KAVA |
499.4000 KRW |
464.5000 KRW |
505.3000 KRW |
470.7000 KRW |
| 2024-08-02 |
514.5295 KRW |
2,752,787.7618 KAVA |
537.7000 KRW |
496.5000 KRW |
539.6000 KRW |
500.2000 KRW |
| 2024-08-01 |
536.8479 KRW |
3,255,528.6886 KAVA |
560.4000 KRW |
502.0000 KRW |
564.8000 KRW |
535.8000 KRW |
| 2024-07-31 |
567.2440 KRW |
1,494,068.0536 KAVA |
566.2000 KRW |
555.0000 KRW |
584.6000 KRW |
560.9000 KRW |
| 2024-07-30 |
578.8459 KRW |
1,971,286.1819 KAVA |
584.0000 KRW |
560.0000 KRW |
590.1000 KRW |
562.8000 KRW |
| 2024-07-29 |
587.6113 KRW |
1,961,152.6152 KAVA |
579.7000 KRW |
577.0000 KRW |
594.3000 KRW |
585.6000 KRW |
| 2024-07-28 |
585.6210 KRW |
1,457,521.1532 KAVA |
593.0000 KRW |
575.3000 KRW |
598.1000 KRW |
576.8000 KRW |
| 2024-07-27 |
595.6746 KRW |
2,186,936.7239 KAVA |
585.0000 KRW |
582.5000 KRW |
606.6000 KRW |
600.4000 KRW |
| 2024-07-26 |
576.2286 KRW |
2,760,277.5473 KAVA |
551.2000 KRW |
550.2000 KRW |
593.4000 KRW |
582.9000 KRW |