Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
961.2992 KRW |
4,401,173.8816 KAVA |
969.3000 KRW |
929.8000 KRW |
990.8000 KRW |
974.5000 KRW |
| 2024-04-16 |
960.1670 KRW |
5,933,574.2080 KAVA |
982.0000 KRW |
932.0000 KRW |
991.7000 KRW |
975.9000 KRW |
| 2024-04-15 |
1,006.7093 KRW |
8,633,860.2411 KAVA |
1,022.0000 KRW |
946.8000 KRW |
1,046.0000 KRW |
976.0000 KRW |
| 2024-04-14 |
974.2717 KRW |
9,774,354.9739 KAVA |
974.0000 KRW |
926.2000 KRW |
1,012.0000 KRW |
976.0000 KRW |
| 2024-04-13 |
1,045.7754 KRW |
13,863,863.1064 KAVA |
1,166.0000 KRW |
871.5000 KRW |
1,174.0000 KRW |
980.6000 KRW |
| 2024-04-12 |
1,240.0741 KRW |
10,218,807.7636 KAVA |
1,335.0000 KRW |
1,140.0000 KRW |
1,349.0000 KRW |
1,143.0000 KRW |
| 2024-04-11 |
1,324.4971 KRW |
4,441,178.0710 KAVA |
1,343.0000 KRW |
1,299.0000 KRW |
1,345.0000 KRW |
1,335.0000 KRW |
| 2024-04-10 |
1,327.9353 KRW |
7,402,851.6971 KAVA |
1,375.0000 KRW |
1,290.0000 KRW |
1,387.0000 KRW |
1,345.0000 KRW |
| 2024-04-09 |
1,409.4158 KRW |
5,089,984.6527 KAVA |
1,419.0000 KRW |
1,374.0000 KRW |
1,435.0000 KRW |
1,378.0000 KRW |
| 2024-04-08 |
1,389.6098 KRW |
4,485,265.5095 KAVA |
1,370.0000 KRW |
1,354.0000 KRW |
1,429.0000 KRW |
1,422.0000 KRW |
| 2024-04-07 |
1,369.7882 KRW |
4,863,869.5220 KAVA |
1,341.0000 KRW |
1,335.0000 KRW |
1,393.0000 KRW |
1,371.0000 KRW |
| 2024-04-06 |
1,319.1287 KRW |
2,395,712.0850 KAVA |
1,306.0000 KRW |
1,295.0000 KRW |
1,342.0000 KRW |
1,340.0000 KRW |
| 2024-04-05 |
1,311.7198 KRW |
4,805,116.0588 KAVA |
1,353.0000 KRW |
1,278.0000 KRW |
1,353.0000 KRW |
1,310.0000 KRW |
| 2024-04-04 |
1,328.2981 KRW |
4,910,066.9800 KAVA |
1,322.0000 KRW |
1,283.0000 KRW |
1,367.0000 KRW |
1,345.0000 KRW |
| 2024-04-03 |
1,336.1637 KRW |
7,715,240.8769 KAVA |
1,352.0000 KRW |
1,290.0000 KRW |
1,367.0000 KRW |
1,327.0000 KRW |
| 2024-04-02 |
1,413.3533 KRW |
18,550,369.5282 KAVA |
1,531.0000 KRW |
1,344.0000 KRW |
1,556.0000 KRW |
1,348.0000 KRW |
| 2024-04-01 |
1,547.9850 KRW |
28,169,377.1075 KAVA |
1,510.0000 KRW |
1,491.0000 KRW |
1,604.0000 KRW |
1,531.0000 KRW |
| 2024-03-31 |
1,482.6591 KRW |
4,581,789.0742 KAVA |
1,464.0000 KRW |
1,450.0000 KRW |
1,515.0000 KRW |
1,509.0000 KRW |
| 2024-03-30 |
1,486.2011 KRW |
6,746,375.4756 KAVA |
1,519.0000 KRW |
1,456.0000 KRW |
1,520.0000 KRW |
1,457.0000 KRW |
| 2024-03-29 |
1,460.4376 KRW |
9,194,382.6760 KAVA |
1,439.0000 KRW |
1,407.0000 KRW |
1,507.0000 KRW |
1,503.0000 KRW |
| 2024-03-28 |
1,409.5224 KRW |
7,014,217.3069 KAVA |
1,416.0000 KRW |
1,380.0000 KRW |
1,443.0000 KRW |
1,440.0000 KRW |
| 2024-03-27 |
1,459.9795 KRW |
17,703,733.0205 KAVA |
1,445.0000 KRW |
1,386.0000 KRW |
1,538.0000 KRW |
1,417.0000 KRW |
| 2024-03-26 |
1,426.6754 KRW |
10,610,257.0822 KAVA |
1,383.0000 KRW |
1,373.0000 KRW |
1,462.0000 KRW |
1,432.0000 KRW |
| 2024-03-25 |
1,360.5984 KRW |
6,229,184.8451 KAVA |
1,343.0000 KRW |
1,332.0000 KRW |
1,390.0000 KRW |
1,383.0000 KRW |
| 2024-03-24 |
1,326.3050 KRW |
5,759,124.9611 KAVA |
1,327.0000 KRW |
1,308.0000 KRW |
1,346.0000 KRW |
1,346.0000 KRW |
| 2024-03-23 |
1,339.5590 KRW |
4,225,062.5361 KAVA |
1,337.0000 KRW |
1,313.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2024-03-22 |
1,349.4658 KRW |
6,837,065.3954 KAVA |
1,386.0000 KRW |
1,302.0000 KRW |
1,393.0000 KRW |
1,328.0000 KRW |
| 2024-03-21 |
1,398.8420 KRW |
10,656,867.5154 KAVA |
1,399.0000 KRW |
1,355.0000 KRW |
1,443.0000 KRW |
1,393.0000 KRW |
| 2024-03-20 |
1,279.3517 KRW |
14,447,741.8110 KAVA |
1,260.0000 KRW |
1,197.0000 KRW |
1,402.0000 KRW |
1,398.0000 KRW |
| 2024-03-19 |
1,319.5312 KRW |
19,739,553.9841 KAVA |
1,404.0000 KRW |
1,235.0000 KRW |
1,449.0000 KRW |
1,244.0000 KRW |
| 2024-03-18 |
1,390.3993 KRW |
26,871,175.5545 KAVA |
1,342.0000 KRW |
1,285.0000 KRW |
1,450.0000 KRW |
1,399.0000 KRW |
| 2024-03-17 |
1,291.9283 KRW |
11,706,708.7214 KAVA |
1,320.0000 KRW |
1,225.0000 KRW |
1,356.0000 KRW |
1,343.0000 KRW |
| 2024-03-16 |
1,405.0610 KRW |
13,175,338.9192 KAVA |
1,439.0000 KRW |
1,280.0000 KRW |
1,469.0000 KRW |
1,295.0000 KRW |
| 2024-03-15 |
1,440.2179 KRW |
19,863,294.9296 KAVA |
1,549.0000 KRW |
1,327.0000 KRW |
1,564.0000 KRW |
1,436.0000 KRW |
| 2024-03-14 |
1,563.5113 KRW |
29,001,309.9761 KAVA |
1,583.0000 KRW |
1,440.0000 KRW |
1,649.0000 KRW |
1,537.0000 KRW |
| 2024-03-13 |
1,565.5595 KRW |
31,665,665.5640 KAVA |
1,516.0000 KRW |
1,484.0000 KRW |
1,631.0000 KRW |
1,591.0000 KRW |
| 2024-03-12 |
1,486.5430 KRW |
17,629,149.0372 KAVA |
1,511.0000 KRW |
1,420.0000 KRW |
1,530.0000 KRW |
1,491.0000 KRW |
| 2024-03-11 |
1,542.7143 KRW |
103,691,224.7442 KAVA |
1,430.0000 KRW |
1,418.0000 KRW |
1,782.0000 KRW |
1,503.0000 KRW |
| 2024-03-10 |
1,428.4774 KRW |
11,907,422.9913 KAVA |
1,452.0000 KRW |
1,377.0000 KRW |
1,462.0000 KRW |
1,409.0000 KRW |
| 2024-03-09 |
1,446.2233 KRW |
9,700,877.8469 KAVA |
1,459.0000 KRW |
1,423.0000 KRW |
1,468.0000 KRW |
1,450.0000 KRW |
| 2024-03-08 |
1,471.0396 KRW |
29,583,880.0500 KAVA |
1,428.0000 KRW |
1,403.0000 KRW |
1,535.0000 KRW |
1,461.0000 KRW |
| 2024-03-07 |
1,384.0602 KRW |
17,867,559.0658 KAVA |
1,355.0000 KRW |
1,336.0000 KRW |
1,430.0000 KRW |
1,428.0000 KRW |
| 2024-03-06 |
1,273.7059 KRW |
14,055,575.0253 KAVA |
1,275.0000 KRW |
1,196.0000 KRW |
1,342.0000 KRW |
1,338.0000 KRW |
| 2024-03-05 |
1,331.5839 KRW |
24,962,677.8776 KAVA |
1,367.0000 KRW |
1,189.0000 KRW |
1,409.0000 KRW |
1,242.0000 KRW |
| 2024-03-04 |
1,358.8665 KRW |
20,526,228.5208 KAVA |
1,321.0000 KRW |
1,305.0000 KRW |
1,403.0000 KRW |
1,370.0000 KRW |
| 2024-03-03 |
1,309.5365 KRW |
14,916,019.3056 KAVA |
1,343.0000 KRW |
1,223.0000 KRW |
1,370.0000 KRW |
1,318.0000 KRW |
| 2024-03-02 |
1,295.1484 KRW |
15,387,856.2835 KAVA |
1,257.0000 KRW |
1,240.0000 KRW |
1,369.0000 KRW |
1,343.0000 KRW |
| 2024-03-01 |
1,220.9037 KRW |
9,623,760.3423 KAVA |
1,191.0000 KRW |
1,183.0000 KRW |
1,265.0000 KRW |
1,262.0000 KRW |
| 2024-02-29 |
1,196.7403 KRW |
15,986,587.8450 KAVA |
1,149.0000 KRW |
1,135.0000 KRW |
1,227.0000 KRW |
1,185.0000 KRW |
| 2024-02-28 |
1,142.5592 KRW |
10,838,005.0306 KAVA |
1,126.0000 KRW |
1,116.0000 KRW |
1,169.0000 KRW |
1,135.0000 KRW |