Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1,127.7117 KRW |
8,008,305.9242 KAVA |
1,117.0000 KRW |
1,100.0000 KRW |
1,145.0000 KRW |
1,122.0000 KRW |
| 2024-02-26 |
1,092.9452 KRW |
6,356,828.3907 KAVA |
1,107.0000 KRW |
1,060.0000 KRW |
1,117.0000 KRW |
1,113.0000 KRW |
| 2024-02-25 |
1,101.7432 KRW |
4,599,745.7132 KAVA |
1,120.0000 KRW |
1,086.0000 KRW |
1,125.0000 KRW |
1,106.0000 KRW |
| 2024-02-24 |
1,115.4110 KRW |
14,080,019.1486 KAVA |
1,085.0000 KRW |
1,079.0000 KRW |
1,150.0000 KRW |
1,113.0000 KRW |
| 2024-02-23 |
1,089.8597 KRW |
9,117,249.2124 KAVA |
1,085.0000 KRW |
1,060.0000 KRW |
1,139.0000 KRW |
1,089.0000 KRW |
| 2024-02-22 |
1,076.2074 KRW |
4,699,292.6130 KAVA |
1,088.0000 KRW |
1,053.0000 KRW |
1,093.0000 KRW |
1,087.0000 KRW |
| 2024-02-21 |
1,084.9842 KRW |
9,939,389.7493 KAVA |
1,069.0000 KRW |
1,054.0000 KRW |
1,115.0000 KRW |
1,081.0000 KRW |
| 2024-02-20 |
1,078.4420 KRW |
7,635,642.3120 KAVA |
1,094.0000 KRW |
1,041.0000 KRW |
1,099.0000 KRW |
1,070.0000 KRW |
| 2024-02-19 |
1,073.0710 KRW |
5,601,103.1439 KAVA |
1,052.0000 KRW |
1,049.0000 KRW |
1,098.0000 KRW |
1,096.0000 KRW |
| 2024-02-18 |
1,037.8151 KRW |
3,945,974.4540 KAVA |
1,028.0000 KRW |
1,012.0000 KRW |
1,059.0000 KRW |
1,052.0000 KRW |
| 2024-02-17 |
1,021.2021 KRW |
5,792,280.6275 KAVA |
1,043.0000 KRW |
996.7000 KRW |
1,052.0000 KRW |
1,028.0000 KRW |
| 2024-02-16 |
1,045.0306 KRW |
6,354,225.2069 KAVA |
1,035.0000 KRW |
1,024.0000 KRW |
1,066.0000 KRW |
1,038.0000 KRW |
| 2024-02-15 |
1,030.4564 KRW |
7,528,232.2522 KAVA |
999.7000 KRW |
998.3000 KRW |
1,050.0000 KRW |
1,034.0000 KRW |
| 2024-02-14 |
990.5451 KRW |
3,436,765.4723 KAVA |
979.1000 KRW |
970.1000 KRW |
1,005.0000 KRW |
998.5000 KRW |
| 2024-02-13 |
982.2410 KRW |
4,482,136.7911 KAVA |
980.4000 KRW |
963.1000 KRW |
997.0000 KRW |
977.1000 KRW |
| 2024-02-12 |
971.1044 KRW |
4,654,299.3569 KAVA |
971.9000 KRW |
957.0000 KRW |
983.3000 KRW |
981.0000 KRW |
| 2024-02-11 |
971.1969 KRW |
3,253,775.4978 KAVA |
970.5000 KRW |
966.0000 KRW |
977.1000 KRW |
969.8000 KRW |
| 2024-02-10 |
981.7985 KRW |
2,218,466.5755 KAVA |
980.3000 KRW |
967.1000 KRW |
991.8000 KRW |
971.2000 KRW |
| 2024-02-09 |
984.7268 KRW |
3,601,202.8372 KAVA |
974.1000 KRW |
970.2000 KRW |
998.6000 KRW |
981.9000 KRW |
| 2024-02-08 |
975.4852 KRW |
2,837,613.6027 KAVA |
955.2000 KRW |
955.2000 KRW |
992.9000 KRW |
974.9000 KRW |
| 2024-02-07 |
946.5961 KRW |
2,011,035.8071 KAVA |
942.1000 KRW |
936.1000 KRW |
967.0000 KRW |
954.6000 KRW |
| 2024-02-06 |
942.8185 KRW |
1,954,054.9314 KAVA |
949.5000 KRW |
937.0000 KRW |
951.2000 KRW |
942.8000 KRW |
| 2024-02-05 |
947.6719 KRW |
2,032,353.5676 KAVA |
949.9000 KRW |
935.6000 KRW |
961.1000 KRW |
947.5000 KRW |
| 2024-02-04 |
959.5083 KRW |
1,915,233.8640 KAVA |
975.3000 KRW |
950.1000 KRW |
975.3000 KRW |
951.0000 KRW |
| 2024-02-03 |
974.8542 KRW |
1,441,689.0801 KAVA |
969.7000 KRW |
966.0000 KRW |
985.0000 KRW |
974.2000 KRW |
| 2024-02-02 |
967.9045 KRW |
1,534,198.0764 KAVA |
966.3000 KRW |
961.4000 KRW |
973.4000 KRW |
966.9000 KRW |
| 2024-02-01 |
963.6286 KRW |
2,210,476.5027 KAVA |
975.3000 KRW |
950.0000 KRW |
981.0000 KRW |
965.0000 KRW |
| 2024-01-31 |
989.2758 KRW |
3,392,338.1002 KAVA |
996.6000 KRW |
970.0000 KRW |
1,004.0000 KRW |
977.5000 KRW |
| 2024-01-30 |
1,007.8365 KRW |
5,490,746.0648 KAVA |
1,004.0000 KRW |
993.0000 KRW |
1,027.0000 KRW |
993.5000 KRW |
| 2024-01-29 |
991.2063 KRW |
7,966,015.6690 KAVA |
987.7000 KRW |
978.0000 KRW |
1,006.0000 KRW |
1,001.0000 KRW |
| 2024-01-28 |
996.0874 KRW |
10,781,697.7450 KAVA |
983.0000 KRW |
972.0000 KRW |
1,010.0000 KRW |
980.0000 KRW |
| 2024-01-27 |
977.2721 KRW |
3,406,827.3097 KAVA |
980.0000 KRW |
965.0000 KRW |
994.0000 KRW |
985.0000 KRW |
| 2024-01-26 |
963.3727 KRW |
6,626,043.8018 KAVA |
955.0000 KRW |
944.0000 KRW |
988.0000 KRW |
980.0000 KRW |
| 2024-01-25 |
952.2899 KRW |
9,375,150.9856 KAVA |
968.0000 KRW |
938.0000 KRW |
971.0000 KRW |
956.0000 KRW |
| 2024-01-24 |
954.0749 KRW |
18,657,152.3238 KAVA |
970.0000 KRW |
932.0000 KRW |
978.0000 KRW |
969.0000 KRW |
| 2024-01-23 |
992.2413 KRW |
78,405,863.4188 KAVA |
929.0000 KRW |
927.0000 KRW |
1,055.0000 KRW |
973.0000 KRW |
| 2024-01-22 |
969.4045 KRW |
6,420,094.4920 KAVA |
989.0000 KRW |
927.0000 KRW |
1,010.0000 KRW |
940.0000 KRW |
| 2024-01-21 |
997.0971 KRW |
3,525,934.1801 KAVA |
998.0000 KRW |
988.0000 KRW |
1,010.0000 KRW |
993.0000 KRW |
| 2024-01-20 |
989.9785 KRW |
4,338,809.7915 KAVA |
983.0000 KRW |
968.0000 KRW |
1,005.0000 KRW |
996.0000 KRW |
| 2024-01-19 |
970.5327 KRW |
6,733,972.3490 KAVA |
997.0000 KRW |
939.0000 KRW |
999.0000 KRW |
975.0000 KRW |
| 2024-01-18 |
1,012.6727 KRW |
5,207,506.3929 KAVA |
1,040.0000 KRW |
978.0000 KRW |
1,040.0000 KRW |
1,005.0000 KRW |
| 2024-01-17 |
1,044.5663 KRW |
3,795,081.7659 KAVA |
1,060.0000 KRW |
1,030.0000 KRW |
1,060.0000 KRW |
1,040.0000 KRW |
| 2024-01-16 |
1,045.6169 KRW |
4,542,020.8116 KAVA |
1,030.0000 KRW |
1,030.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2024-01-15 |
1,036.6954 KRW |
3,462,063.4922 KAVA |
1,020.0000 KRW |
1,015.0000 KRW |
1,050.0000 KRW |
1,035.0000 KRW |
| 2024-01-14 |
1,048.9556 KRW |
3,815,992.1811 KAVA |
1,070.0000 KRW |
1,020.0000 KRW |
1,075.0000 KRW |
1,020.0000 KRW |
| 2024-01-13 |
1,057.0738 KRW |
3,879,044.9565 KAVA |
1,070.0000 KRW |
1,015.0000 KRW |
1,080.0000 KRW |
1,070.0000 KRW |
| 2024-01-12 |
1,101.0171 KRW |
8,777,097.8764 KAVA |
1,110.0000 KRW |
1,040.0000 KRW |
1,135.0000 KRW |
1,065.0000 KRW |
| 2024-01-11 |
1,096.8568 KRW |
12,839,410.2382 KAVA |
1,070.0000 KRW |
1,055.0000 KRW |
1,125.0000 KRW |
1,110.0000 KRW |
| 2024-01-10 |
1,030.8886 KRW |
19,726,883.8814 KAVA |
997.0000 KRW |
981.0000 KRW |
1,090.0000 KRW |
1,065.0000 KRW |
| 2024-01-09 |
996.9386 KRW |
6,813,647.5112 KAVA |
1,035.0000 KRW |
969.0000 KRW |
1,035.0000 KRW |
994.0000 KRW |