Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
860.5861 KRW |
73,370,666.6743 KAVA |
772.1000 KRW |
761.4000 KRW |
948.6000 KRW |
807.1000 KRW |
| 2025-01-03 |
753.3254 KRW |
5,927,436.5444 KAVA |
705.6000 KRW |
693.7000 KRW |
786.6000 KRW |
766.6000 KRW |
| 2025-01-02 |
701.1205 KRW |
2,046,147.0284 KAVA |
692.7000 KRW |
688.7000 KRW |
716.2000 KRW |
699.1000 KRW |
| 2025-01-01 |
669.8499 KRW |
1,735,538.0519 KAVA |
664.8000 KRW |
653.0000 KRW |
693.7000 KRW |
693.7000 KRW |
| 2024-12-31 |
674.6074 KRW |
2,662,002.8573 KAVA |
682.5000 KRW |
660.0000 KRW |
694.5000 KRW |
664.4000 KRW |
| 2024-12-30 |
699.3122 KRW |
3,509,550.9117 KAVA |
696.9000 KRW |
670.9000 KRW |
718.9000 KRW |
687.9000 KRW |
| 2024-12-29 |
709.4891 KRW |
2,376,276.1729 KAVA |
722.7000 KRW |
687.0000 KRW |
727.8000 KRW |
696.9000 KRW |
| 2024-12-28 |
699.2298 KRW |
2,196,755.4087 KAVA |
686.3000 KRW |
685.7000 KRW |
723.5000 KRW |
712.2000 KRW |
| 2024-12-27 |
690.0806 KRW |
3,139,575.1280 KAVA |
670.7000 KRW |
659.6000 KRW |
714.1000 KRW |
693.9000 KRW |
| 2024-12-26 |
685.2162 KRW |
2,326,715.2509 KAVA |
709.8000 KRW |
660.7000 KRW |
717.4000 KRW |
665.0000 KRW |
| 2024-12-25 |
719.0955 KRW |
2,907,546.7986 KAVA |
718.3000 KRW |
701.3000 KRW |
732.5000 KRW |
705.4000 KRW |
| 2024-12-24 |
691.3977 KRW |
2,891,902.4529 KAVA |
683.2000 KRW |
663.6000 KRW |
720.5000 KRW |
715.9000 KRW |
| 2024-12-23 |
652.8228 KRW |
3,138,072.2529 KAVA |
648.3000 KRW |
630.1000 KRW |
673.0000 KRW |
647.0000 KRW |
| 2024-12-22 |
646.6775 KRW |
4,065,232.3802 KAVA |
639.3000 KRW |
621.5000 KRW |
669.3000 KRW |
647.1000 KRW |
| 2024-12-21 |
670.6650 KRW |
3,573,315.2022 KAVA |
665.9000 KRW |
631.0000 KRW |
703.0000 KRW |
639.0000 KRW |
| 2024-12-20 |
623.6263 KRW |
7,268,169.8838 KAVA |
637.3000 KRW |
570.2000 KRW |
672.4000 KRW |
665.4000 KRW |
| 2024-12-19 |
669.6044 KRW |
5,504,299.7987 KAVA |
685.1000 KRW |
624.0000 KRW |
709.9000 KRW |
640.4000 KRW |
| 2024-12-18 |
735.4033 KRW |
4,295,838.8002 KAVA |
771.3000 KRW |
691.1000 KRW |
779.0000 KRW |
693.3000 KRW |
| 2024-12-17 |
794.4596 KRW |
3,019,931.5787 KAVA |
814.3000 KRW |
760.2000 KRW |
816.3000 KRW |
767.1000 KRW |
| 2024-12-16 |
808.4441 KRW |
4,092,385.4955 KAVA |
814.2000 KRW |
783.8000 KRW |
832.0000 KRW |
822.1000 KRW |
| 2024-12-15 |
800.8154 KRW |
2,157,992.0834 KAVA |
798.4000 KRW |
782.7000 KRW |
824.8000 KRW |
798.3000 KRW |
| 2024-12-14 |
816.6583 KRW |
3,210,069.5683 KAVA |
834.7000 KRW |
780.1000 KRW |
844.4000 KRW |
799.3000 KRW |
| 2024-12-13 |
830.4133 KRW |
2,813,033.1603 KAVA |
846.3000 KRW |
814.8000 KRW |
853.9000 KRW |
834.8000 KRW |
| 2024-12-12 |
846.5920 KRW |
5,068,324.4861 KAVA |
825.4000 KRW |
813.4000 KRW |
875.2000 KRW |
839.8000 KRW |
| 2024-12-11 |
781.2755 KRW |
5,168,367.3530 KAVA |
771.8000 KRW |
727.9000 KRW |
830.0000 KRW |
825.1000 KRW |
| 2024-12-10 |
774.2067 KRW |
11,046,647.3323 KAVA |
816.0000 KRW |
712.0000 KRW |
826.1000 KRW |
776.6000 KRW |
| 2024-12-09 |
926.1625 KRW |
11,031,469.0750 KAVA |
998.6000 KRW |
877.4000 KRW |
999.8000 KRW |
881.0000 KRW |
| 2024-12-08 |
979.5257 KRW |
4,736,461.1021 KAVA |
987.7000 KRW |
955.0000 KRW |
998.3000 KRW |
992.3000 KRW |
| 2024-12-07 |
987.5756 KRW |
5,536,242.8856 KAVA |
1,001.0000 KRW |
960.8000 KRW |
1,012.0000 KRW |
990.9000 KRW |
| 2024-12-06 |
1,004.6129 KRW |
10,856,019.8716 KAVA |
1,009.0000 KRW |
960.3000 KRW |
1,041.0000 KRW |
1,001.0000 KRW |
| 2024-12-05 |
990.6519 KRW |
13,697,005.7263 KAVA |
996.0000 KRW |
930.3000 KRW |
1,053.0000 KRW |
1,018.0000 KRW |
| 2024-12-04 |
994.0963 KRW |
20,854,765.5584 KAVA |
970.9000 KRW |
936.0000 KRW |
1,048.0000 KRW |
1,007.0000 KRW |
| 2024-12-03 |
909.6171 KRW |
51,377,942.8400 KAVA |
876.9000 KRW |
569.4000 KRW |
998.0000 KRW |
962.2000 KRW |
| 2024-12-02 |
829.1533 KRW |
14,280,872.4956 KAVA |
839.3000 KRW |
779.0000 KRW |
873.6000 KRW |
870.8000 KRW |
| 2024-12-01 |
836.4646 KRW |
9,071,015.1821 KAVA |
846.5000 KRW |
810.3000 KRW |
864.5000 KRW |
834.4000 KRW |
| 2024-11-30 |
835.1170 KRW |
14,765,277.8002 KAVA |
829.8000 KRW |
812.0000 KRW |
859.9000 KRW |
848.1000 KRW |
| 2024-11-29 |
789.9780 KRW |
18,824,389.7849 KAVA |
768.5000 KRW |
741.0000 KRW |
841.2000 KRW |
829.0000 KRW |
| 2024-11-28 |
756.0567 KRW |
9,932,740.0336 KAVA |
773.0000 KRW |
739.0000 KRW |
774.5000 KRW |
770.3000 KRW |
| 2024-11-27 |
739.6777 KRW |
11,521,837.0367 KAVA |
747.0000 KRW |
718.0000 KRW |
778.0000 KRW |
768.5000 KRW |
| 2024-11-26 |
721.0373 KRW |
18,936,932.7149 KAVA |
715.3000 KRW |
672.6000 KRW |
770.0000 KRW |
706.2000 KRW |
| 2024-11-25 |
734.5201 KRW |
12,821,169.1258 KAVA |
735.9000 KRW |
700.0000 KRW |
759.3000 KRW |
726.6000 KRW |
| 2024-11-24 |
739.5351 KRW |
35,633,563.7272 KAVA |
703.5000 KRW |
657.6000 KRW |
797.6000 KRW |
729.2000 KRW |
| 2024-11-23 |
677.4004 KRW |
13,938,660.6782 KAVA |
663.3000 KRW |
647.2000 KRW |
705.0000 KRW |
700.3000 KRW |
| 2024-11-22 |
635.5380 KRW |
10,652,918.7625 KAVA |
645.2000 KRW |
589.2000 KRW |
661.1000 KRW |
661.0000 KRW |
| 2024-11-21 |
633.6217 KRW |
19,328,378.9449 KAVA |
617.3000 KRW |
604.1000 KRW |
657.5000 KRW |
640.0000 KRW |
| 2024-11-20 |
629.9342 KRW |
11,369,236.9132 KAVA |
648.9000 KRW |
606.3000 KRW |
649.3000 KRW |
619.5000 KRW |
| 2024-11-19 |
691.4143 KRW |
43,827,455.9385 KAVA |
665.4000 KRW |
631.4000 KRW |
756.7000 KRW |
636.8000 KRW |
| 2024-11-18 |
650.0233 KRW |
41,866,018.3210 KAVA |
632.1000 KRW |
610.0000 KRW |
700.0000 KRW |
664.9000 KRW |
| 2024-11-17 |
656.8956 KRW |
132,317,032.1380 KAVA |
597.5000 KRW |
577.0000 KRW |
706.9000 KRW |
623.5000 KRW |
| 2024-11-16 |
574.8958 KRW |
10,228,527.8480 KAVA |
562.0000 KRW |
555.3000 KRW |
595.9000 KRW |
594.7000 KRW |