Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |