Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-24 |
2,189.7324 KRW |
579,745.6050 KAVA |
2,165.0000 KRW |
2,030.0000 KRW |
2,420.0000 KRW |
2,320.0000 KRW |
| 2020-09-23 |
2,374.2738 KRW |
341,218.3915 KAVA |
2,405.0000 KRW |
2,160.0000 KRW |
2,515.0000 KRW |
2,160.0000 KRW |
| 2020-09-22 |
2,381.0614 KRW |
469,839.3721 KAVA |
2,475.0000 KRW |
2,275.0000 KRW |
2,525.0000 KRW |
2,385.0000 KRW |
| 2020-09-21 |
2,602.0642 KRW |
698,717.7552 KAVA |
2,885.0000 KRW |
2,375.0000 KRW |
3,045.0000 KRW |
2,460.0000 KRW |
| 2020-09-20 |
2,936.0978 KRW |
205,922.7161 KAVA |
2,895.0000 KRW |
2,740.0000 KRW |
3,075.0000 KRW |
2,900.0000 KRW |
| 2020-09-19 |
3,039.4910 KRW |
354,398.3611 KAVA |
2,945.0000 KRW |
2,845.0000 KRW |
3,225.0000 KRW |
2,880.0000 KRW |
| 2020-09-18 |
2,813.7446 KRW |
247,086.5892 KAVA |
2,800.0000 KRW |
2,660.0000 KRW |
2,990.0000 KRW |
2,925.0000 KRW |
| 2020-09-17 |
2,800.5401 KRW |
424,990.0366 KAVA |
2,915.0000 KRW |
2,650.0000 KRW |
3,040.0000 KRW |
2,810.0000 KRW |
| 2020-09-16 |
2,740.1275 KRW |
455,730.8736 KAVA |
2,750.0000 KRW |
2,565.0000 KRW |
2,950.0000 KRW |
2,910.0000 KRW |
| 2020-09-15 |
2,916.4759 KRW |
399,721.3736 KAVA |
3,135.0000 KRW |
2,745.0000 KRW |
3,140.0000 KRW |
2,750.0000 KRW |
| 2020-09-14 |
3,149.0352 KRW |
301,355.9915 KAVA |
3,245.0000 KRW |
3,055.0000 KRW |
3,250.0000 KRW |
3,130.0000 KRW |
| 2020-09-13 |
3,237.8949 KRW |
369,886.9470 KAVA |
3,505.0000 KRW |
3,050.0000 KRW |
3,530.0000 KRW |
3,230.0000 KRW |
| 2020-09-12 |
3,335.2491 KRW |
223,049.2869 KAVA |
3,175.0000 KRW |
3,115.0000 KRW |
3,530.0000 KRW |
3,500.0000 KRW |
| 2020-09-11 |
3,150.0278 KRW |
318,355.0040 KAVA |
3,365.0000 KRW |
3,030.0000 KRW |
3,370.0000 KRW |
3,170.0000 KRW |
| 2020-09-10 |
3,153.0738 KRW |
560,260.4037 KAVA |
2,965.0000 KRW |
2,940.0000 KRW |
3,440.0000 KRW |
3,345.0000 KRW |
| 2020-09-09 |
2,849.2199 KRW |
408,892.0321 KAVA |
2,750.0000 KRW |
2,655.0000 KRW |
3,070.0000 KRW |
2,955.0000 KRW |
| 2020-09-08 |
2,851.2830 KRW |
631,446.3703 KAVA |
2,895.0000 KRW |
2,665.0000 KRW |
3,085.0000 KRW |
2,760.0000 KRW |
| 2020-09-07 |
2,784.4149 KRW |
583,383.1056 KAVA |
2,860.0000 KRW |
2,490.0000 KRW |
3,020.0000 KRW |
2,855.0000 KRW |
| 2020-09-06 |
2,759.9445 KRW |
504,018.9668 KAVA |
2,755.0000 KRW |
2,470.0000 KRW |
3,015.0000 KRW |
2,875.0000 KRW |
| 2020-09-05 |
2,914.5521 KRW |
704,123.8929 KAVA |
3,315.0000 KRW |
2,560.0000 KRW |
3,450.0000 KRW |
2,755.0000 KRW |
| 2020-09-04 |
3,108.7363 KRW |
1,077,007.3586 KAVA |
3,150.0000 KRW |
2,820.0000 KRW |
3,465.0000 KRW |
3,340.0000 KRW |
| 2020-09-03 |
3,670.2355 KRW |
950,689.7515 KAVA |
4,260.0000 KRW |
3,035.0000 KRW |
4,325.0000 KRW |
3,200.0000 KRW |
| 2020-09-02 |
4,203.2042 KRW |
507,677.6704 KAVA |
4,565.0000 KRW |
3,850.0000 KRW |
4,630.0000 KRW |
4,275.0000 KRW |
| 2020-09-01 |
4,637.9548 KRW |
360,001.4501 KAVA |
4,585.0000 KRW |
4,510.0000 KRW |
4,780.0000 KRW |
4,550.0000 KRW |
| 2020-08-31 |
4,878.3876 KRW |
391,208.4880 KAVA |
5,050.0000 KRW |
4,690.0000 KRW |
5,055.0000 KRW |
4,690.0000 KRW |
| 2020-08-30 |
4,994.4218 KRW |
388,455.2686 KAVA |
4,810.0000 KRW |
4,775.0000 KRW |
5,280.0000 KRW |
5,060.0000 KRW |
| 2020-08-29 |
4,813.2806 KRW |
300,958.2986 KAVA |
4,785.0000 KRW |
4,725.0000 KRW |
4,930.0000 KRW |
4,820.0000 KRW |
| 2020-08-28 |
4,695.0603 KRW |
255,846.5619 KAVA |
4,615.0000 KRW |
4,500.0000 KRW |
4,870.0000 KRW |
4,750.0000 KRW |
| 2020-08-27 |
4,706.5706 KRW |
577,707.4199 KAVA |
4,790.0000 KRW |
4,410.0000 KRW |
4,955.0000 KRW |
4,630.0000 KRW |
| 2020-08-26 |
4,783.6667 KRW |
514,597.9695 KAVA |
4,660.0000 KRW |
4,550.0000 KRW |
5,020.0000 KRW |
4,795.0000 KRW |
| 2020-08-25 |
4,745.6779 KRW |
457,074.0199 KAVA |
4,950.0000 KRW |
4,485.0000 KRW |
4,955.0000 KRW |
4,680.0000 KRW |
| 2020-08-24 |
4,921.9631 KRW |
390,868.4525 KAVA |
4,925.0000 KRW |
4,750.0000 KRW |
5,100.0000 KRW |
4,915.0000 KRW |
| 2020-08-23 |
4,711.8832 KRW |
440,986.9448 KAVA |
4,760.0000 KRW |
4,445.0000 KRW |
5,045.0000 KRW |
4,920.0000 KRW |
| 2020-08-22 |
4,555.3374 KRW |
692,520.5037 KAVA |
4,650.0000 KRW |
4,200.0000 KRW |
4,930.0000 KRW |
4,735.0000 KRW |
| 2020-08-21 |
5,018.8617 KRW |
827,342.0659 KAVA |
5,370.0000 KRW |
4,650.0000 KRW |
5,380.0000 KRW |
4,685.0000 KRW |
| 2020-08-20 |
5,343.9675 KRW |
796,270.1267 KAVA |
4,880.0000 KRW |
4,880.0000 KRW |
5,765.0000 KRW |
5,395.0000 KRW |
| 2020-08-19 |
5,039.2107 KRW |
625,362.2054 KAVA |
5,055.0000 KRW |
4,660.0000 KRW |
5,400.0000 KRW |
4,925.0000 KRW |
| 2020-08-18 |
5,317.7199 KRW |
519,257.7512 KAVA |
5,475.0000 KRW |
4,870.0000 KRW |
5,815.0000 KRW |
5,150.0000 KRW |
| 2020-08-17 |
5,943.5771 KRW |
660,013.8420 KAVA |
5,945.0000 KRW |
5,320.0000 KRW |
6,450.0000 KRW |
5,500.0000 KRW |
| 2020-08-16 |
5,950.0128 KRW |
1,341,388.7055 KAVA |
5,300.0000 KRW |
5,245.0000 KRW |
6,330.0000 KRW |
5,985.0000 KRW |
| 2020-08-15 |
5,260.5315 KRW |
567,676.9350 KAVA |
5,085.0000 KRW |
4,795.0000 KRW |
5,675.0000 KRW |
5,385.0000 KRW |
| 2020-08-14 |
4,989.3268 KRW |
700,449.0326 KAVA |
4,895.0000 KRW |
4,790.0000 KRW |
5,245.0000 KRW |
5,100.0000 KRW |
| 2020-08-13 |
4,967.8613 KRW |
743,653.6747 KAVA |
5,340.0000 KRW |
4,710.0000 KRW |
5,350.0000 KRW |
4,900.0000 KRW |
| 2020-08-12 |
5,057.5341 KRW |
501,054.5484 KAVA |
4,870.0000 KRW |
4,520.0000 KRW |
5,450.0000 KRW |
5,305.0000 KRW |
| 2020-08-11 |
4,938.8538 KRW |
668,446.9551 KAVA |
5,260.0000 KRW |
4,520.0000 KRW |
5,375.0000 KRW |
4,930.0000 KRW |
| 2020-08-10 |
5,497.6488 KRW |
1,024,728.2880 KAVA |
5,500.0000 KRW |
4,950.0000 KRW |
5,950.0000 KRW |
5,240.0000 KRW |
| 2020-08-09 |
4,933.6515 KRW |
1,054,946.5586 KAVA |
5,005.0000 KRW |
4,630.0000 KRW |
5,500.0000 KRW |
5,435.0000 KRW |
| 2020-08-08 |
4,744.8796 KRW |
2,395,413.7067 KAVA |
4,195.0000 KRW |
4,065.0000 KRW |
5,335.0000 KRW |
4,995.0000 KRW |
| 2020-08-07 |
4,195.0874 KRW |
1,228,051.5399 KAVA |
4,000.0000 KRW |
3,830.0000 KRW |
4,590.0000 KRW |
4,180.0000 KRW |
| 2020-08-06 |
3,918.1408 KRW |
3,386,526.0770 KAVA |
3,500.0000 KRW |
3,495.0000 KRW |
4,340.0000 KRW |
3,985.0000 KRW |