Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
652.5222 KRW |
1,431,281.9046 KAVA |
648.2000 KRW |
640.1000 KRW |
665.4000 KRW |
661.5000 KRW |
| 2024-06-24 |
628.8984 KRW |
1,735,144.9804 KAVA |
641.6000 KRW |
606.1000 KRW |
645.8000 KRW |
644.2000 KRW |
| 2024-06-23 |
660.7474 KRW |
940,617.7659 KAVA |
660.3000 KRW |
636.0000 KRW |
672.0000 KRW |
643.0000 KRW |
| 2024-06-22 |
650.5262 KRW |
650,845.2507 KAVA |
650.3000 KRW |
642.3000 KRW |
664.0000 KRW |
660.1000 KRW |
| 2024-06-21 |
657.5403 KRW |
1,025,104.1305 KAVA |
658.7000 KRW |
642.0000 KRW |
670.0000 KRW |
650.1000 KRW |
| 2024-06-20 |
659.5069 KRW |
1,387,013.4784 KAVA |
648.0000 KRW |
643.6000 KRW |
680.2000 KRW |
660.6000 KRW |
| 2024-06-19 |
645.1508 KRW |
1,326,463.0347 KAVA |
628.7000 KRW |
620.9000 KRW |
660.0000 KRW |
648.6000 KRW |
| 2024-06-18 |
647.6277 KRW |
5,710,856.3507 KAVA |
705.0000 KRW |
601.1000 KRW |
708.5000 KRW |
629.9000 KRW |
| 2024-06-17 |
750.1626 KRW |
5,269,307.1535 KAVA |
790.4000 KRW |
706.0000 KRW |
792.6000 KRW |
707.4000 KRW |
| 2024-06-16 |
788.9449 KRW |
1,371,079.2983 KAVA |
791.0000 KRW |
778.4000 KRW |
798.6000 KRW |
790.4000 KRW |
| 2024-06-15 |
788.1159 KRW |
589,632.2414 KAVA |
786.3000 KRW |
781.5000 KRW |
797.0000 KRW |
791.9000 KRW |
| 2024-06-14 |
794.1667 KRW |
2,568,272.6329 KAVA |
802.9000 KRW |
764.0000 KRW |
821.4000 KRW |
785.4000 KRW |
| 2024-06-13 |
818.8431 KRW |
3,058,312.6353 KAVA |
848.4000 KRW |
800.0000 KRW |
854.8000 KRW |
804.2000 KRW |
| 2024-06-12 |
834.7267 KRW |
3,356,845.7103 KAVA |
841.0000 KRW |
805.6000 KRW |
867.0000 KRW |
849.3000 KRW |
| 2024-06-11 |
855.3036 KRW |
3,921,883.2789 KAVA |
886.4000 KRW |
831.3000 KRW |
887.6000 KRW |
841.1000 KRW |
| 2024-06-10 |
892.4149 KRW |
1,475,549.3895 KAVA |
909.2000 KRW |
880.1000 KRW |
909.9000 KRW |
886.0000 KRW |
| 2024-06-09 |
903.3952 KRW |
1,027,272.3659 KAVA |
911.0000 KRW |
893.0000 KRW |
919.4000 KRW |
909.8000 KRW |
| 2024-06-08 |
909.9976 KRW |
2,378,605.6676 KAVA |
914.0000 KRW |
884.0000 KRW |
931.2000 KRW |
911.0000 KRW |
| 2024-06-07 |
967.5564 KRW |
7,896,783.2439 KAVA |
976.9000 KRW |
870.8000 KRW |
1,000.0000 KRW |
915.5000 KRW |
| 2024-06-06 |
976.8412 KRW |
3,368,259.1251 KAVA |
961.0000 KRW |
956.0000 KRW |
987.2000 KRW |
980.7000 KRW |
| 2024-06-05 |
950.9517 KRW |
1,697,820.6978 KAVA |
939.9000 KRW |
933.1000 KRW |
970.6000 KRW |
960.1000 KRW |
| 2024-06-04 |
914.4209 KRW |
1,678,228.5302 KAVA |
916.0000 KRW |
901.3000 KRW |
935.4000 KRW |
934.7000 KRW |
| 2024-06-03 |
915.8199 KRW |
2,639,805.4262 KAVA |
921.0000 KRW |
904.1000 KRW |
929.0000 KRW |
913.2000 KRW |
| 2024-06-02 |
931.2922 KRW |
1,449,303.7555 KAVA |
918.8000 KRW |
915.8000 KRW |
948.0000 KRW |
919.9000 KRW |
| 2024-06-01 |
915.4443 KRW |
743,755.1934 KAVA |
916.0000 KRW |
910.0000 KRW |
926.1000 KRW |
916.7000 KRW |
| 2024-05-31 |
929.0287 KRW |
2,137,968.5047 KAVA |
943.0000 KRW |
910.0000 KRW |
944.6000 KRW |
915.5000 KRW |
| 2024-05-30 |
942.2077 KRW |
4,879,535.7128 KAVA |
932.9000 KRW |
926.5000 KRW |
956.6000 KRW |
941.1000 KRW |
| 2024-05-29 |
950.0169 KRW |
2,767,462.9940 KAVA |
946.1000 KRW |
931.4000 KRW |
966.2000 KRW |
933.4000 KRW |
| 2024-05-28 |
951.3681 KRW |
3,323,194.3007 KAVA |
957.7000 KRW |
937.8000 KRW |
980.1000 KRW |
947.8000 KRW |
| 2024-05-27 |
956.8288 KRW |
3,909,345.5036 KAVA |
944.2000 KRW |
939.0000 KRW |
972.3000 KRW |
958.2000 KRW |
| 2024-05-26 |
945.1011 KRW |
1,997,889.7274 KAVA |
951.6000 KRW |
936.0000 KRW |
953.4000 KRW |
943.1000 KRW |
| 2024-05-25 |
956.6461 KRW |
10,032,131.6947 KAVA |
938.5000 KRW |
938.2000 KRW |
977.2000 KRW |
952.7000 KRW |
| 2024-05-24 |
923.3957 KRW |
1,862,331.0094 KAVA |
922.4000 KRW |
905.3000 KRW |
939.0000 KRW |
939.0000 KRW |
| 2024-05-23 |
930.3661 KRW |
3,262,333.9158 KAVA |
943.6000 KRW |
889.2000 KRW |
958.2000 KRW |
920.6000 KRW |
| 2024-05-22 |
953.7270 KRW |
2,696,548.9306 KAVA |
959.9000 KRW |
938.3000 KRW |
967.9000 KRW |
944.8000 KRW |
| 2024-05-21 |
954.0737 KRW |
3,436,062.2964 KAVA |
954.9000 KRW |
934.0000 KRW |
972.4000 KRW |
955.3000 KRW |
| 2024-05-20 |
929.7940 KRW |
3,122,414.2488 KAVA |
918.4000 KRW |
906.3000 KRW |
954.8000 KRW |
951.5000 KRW |
| 2024-05-19 |
925.8717 KRW |
1,653,578.6868 KAVA |
938.0000 KRW |
915.2000 KRW |
938.0000 KRW |
921.7000 KRW |
| 2024-05-18 |
937.8149 KRW |
1,551,522.6678 KAVA |
931.6000 KRW |
927.5000 KRW |
947.0000 KRW |
939.7000 KRW |
| 2024-05-17 |
920.7826 KRW |
2,420,196.5485 KAVA |
916.5000 KRW |
905.1000 KRW |
933.3000 KRW |
933.0000 KRW |
| 2024-05-16 |
910.1647 KRW |
2,367,340.0173 KAVA |
910.5000 KRW |
899.8000 KRW |
919.8000 KRW |
914.0000 KRW |
| 2024-05-15 |
892.2813 KRW |
3,213,558.0047 KAVA |
876.3000 KRW |
867.7000 KRW |
917.0000 KRW |
911.9000 KRW |
| 2024-05-14 |
877.3616 KRW |
1,604,886.0428 KAVA |
880.9000 KRW |
865.3000 KRW |
891.0000 KRW |
875.8000 KRW |
| 2024-05-13 |
874.3386 KRW |
3,562,843.3410 KAVA |
894.1000 KRW |
853.6000 KRW |
902.1000 KRW |
880.9000 KRW |
| 2024-05-12 |
903.7411 KRW |
1,206,430.1345 KAVA |
903.2000 KRW |
889.2000 KRW |
913.5000 KRW |
891.0000 KRW |
| 2024-05-11 |
908.3340 KRW |
1,158,694.7545 KAVA |
910.1000 KRW |
897.9000 KRW |
919.5000 KRW |
904.7000 KRW |
| 2024-05-10 |
925.8263 KRW |
2,458,193.8065 KAVA |
937.0000 KRW |
900.8000 KRW |
944.5000 KRW |
913.9000 KRW |
| 2024-05-09 |
921.0581 KRW |
1,904,755.7538 KAVA |
918.2000 KRW |
900.1000 KRW |
939.4000 KRW |
937.3000 KRW |
| 2024-05-08 |
923.5806 KRW |
2,266,475.5028 KAVA |
922.7000 KRW |
910.9000 KRW |
942.1000 KRW |
915.4000 KRW |
| 2024-05-07 |
943.3662 KRW |
2,325,872.7477 KAVA |
949.7000 KRW |
920.0000 KRW |
957.5000 KRW |
924.5000 KRW |