Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
543.8553 KRW |
2,104,284.2841 KAVA |
561.7000 KRW |
530.7000 KRW |
564.2000 KRW |
548.4000 KRW |
| 2024-07-24 |
571.5335 KRW |
2,072,011.3817 KAVA |
576.7000 KRW |
556.1000 KRW |
581.0000 KRW |
559.7000 KRW |
| 2024-07-23 |
575.2950 KRW |
2,916,965.6664 KAVA |
577.1000 KRW |
561.0000 KRW |
585.8000 KRW |
571.9000 KRW |
| 2024-07-22 |
589.0289 KRW |
3,305,738.8345 KAVA |
603.3000 KRW |
576.2000 KRW |
604.5000 KRW |
576.3000 KRW |
| 2024-07-21 |
596.6397 KRW |
3,165,984.4098 KAVA |
598.8000 KRW |
577.0000 KRW |
604.8000 KRW |
600.5000 KRW |
| 2024-07-20 |
597.4476 KRW |
3,139,696.5335 KAVA |
595.8000 KRW |
591.2000 KRW |
605.0000 KRW |
596.9000 KRW |
| 2024-07-19 |
583.2783 KRW |
3,697,689.6806 KAVA |
581.3000 KRW |
566.6000 KRW |
600.0000 KRW |
593.3000 KRW |
| 2024-07-18 |
584.2651 KRW |
2,545,656.2080 KAVA |
583.3000 KRW |
570.6000 KRW |
594.6000 KRW |
580.6000 KRW |
| 2024-07-17 |
594.7607 KRW |
2,112,350.7681 KAVA |
590.0000 KRW |
579.0000 KRW |
602.8000 KRW |
583.4000 KRW |
| 2024-07-16 |
579.5627 KRW |
2,086,501.0303 KAVA |
586.6000 KRW |
558.0000 KRW |
595.9000 KRW |
587.8000 KRW |
| 2024-07-15 |
572.1478 KRW |
2,122,633.2867 KAVA |
565.1000 KRW |
563.4000 KRW |
587.2000 KRW |
587.2000 KRW |
| 2024-07-14 |
562.2789 KRW |
1,372,491.3481 KAVA |
554.3000 KRW |
553.0000 KRW |
568.9000 KRW |
560.5000 KRW |
| 2024-07-13 |
550.2130 KRW |
1,324,056.8025 KAVA |
541.2000 KRW |
539.5000 KRW |
566.8000 KRW |
556.0000 KRW |
| 2024-07-12 |
539.9603 KRW |
1,329,050.2349 KAVA |
536.4000 KRW |
526.6000 KRW |
553.0000 KRW |
540.6000 KRW |
| 2024-07-11 |
550.6228 KRW |
1,369,367.0528 KAVA |
552.0000 KRW |
538.4000 KRW |
562.2000 KRW |
539.5000 KRW |
| 2024-07-10 |
541.6705 KRW |
1,837,400.6305 KAVA |
540.0000 KRW |
531.0000 KRW |
553.4000 KRW |
546.7000 KRW |
| 2024-07-09 |
538.9549 KRW |
1,928,510.1234 KAVA |
534.1000 KRW |
529.0000 KRW |
553.6000 KRW |
540.4000 KRW |
| 2024-07-08 |
535.4595 KRW |
1,270,671.2620 KAVA |
525.3000 KRW |
506.5000 KRW |
557.2000 KRW |
534.0000 KRW |
| 2024-07-07 |
545.1903 KRW |
1,151,485.6538 KAVA |
557.0000 KRW |
527.4000 KRW |
557.1000 KRW |
528.9000 KRW |
| 2024-07-06 |
533.8057 KRW |
1,608,449.0005 KAVA |
518.8000 KRW |
514.1000 KRW |
560.7000 KRW |
557.9000 KRW |
| 2024-07-05 |
488.1893 KRW |
4,444,004.3470 KAVA |
523.7000 KRW |
459.5000 KRW |
525.6000 KRW |
518.3000 KRW |
| 2024-07-04 |
550.5192 KRW |
3,486,952.6841 KAVA |
582.7000 KRW |
528.2000 KRW |
583.5000 KRW |
533.3000 KRW |
| 2024-07-03 |
594.7192 KRW |
2,432,565.1998 KAVA |
609.8000 KRW |
575.1000 KRW |
613.6000 KRW |
583.6000 KRW |
| 2024-07-02 |
604.9911 KRW |
1,765,441.4252 KAVA |
610.1000 KRW |
600.0000 KRW |
613.8000 KRW |
609.7000 KRW |
| 2024-07-01 |
616.1711 KRW |
1,770,710.2408 KAVA |
620.0000 KRW |
601.5000 KRW |
631.7000 KRW |
610.3000 KRW |
| 2024-06-30 |
604.6537 KRW |
1,192,055.2088 KAVA |
606.7000 KRW |
594.5000 KRW |
616.5000 KRW |
616.5000 KRW |
| 2024-06-29 |
615.6323 KRW |
1,273,670.2341 KAVA |
618.3000 KRW |
602.2000 KRW |
624.4000 KRW |
603.8000 KRW |
| 2024-06-28 |
632.2520 KRW |
1,607,113.0057 KAVA |
639.4000 KRW |
617.2000 KRW |
641.3000 KRW |
618.4000 KRW |
| 2024-06-27 |
633.8956 KRW |
1,345,508.5916 KAVA |
639.7000 KRW |
619.5000 KRW |
649.4000 KRW |
638.9000 KRW |
| 2024-06-26 |
651.3276 KRW |
1,447,933.7630 KAVA |
658.6000 KRW |
636.9000 KRW |
665.0000 KRW |
646.7000 KRW |
| 2024-06-25 |
652.5222 KRW |
1,431,281.9046 KAVA |
648.2000 KRW |
640.1000 KRW |
665.4000 KRW |
661.5000 KRW |