Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
969.3646 KRW |
11,176,900.1045 KAVA |
1,005.0000 KRW |
910.0000 KRW |
1,040.0000 KRW |
1,030.0000 KRW |
| 2024-01-07 |
1,050.3564 KRW |
7,766,019.5784 KAVA |
1,060.0000 KRW |
990.0000 KRW |
1,090.0000 KRW |
992.0000 KRW |
| 2024-01-06 |
1,042.0477 KRW |
7,068,366.9614 KAVA |
1,085.0000 KRW |
1,005.0000 KRW |
1,085.0000 KRW |
1,050.0000 KRW |
| 2024-01-05 |
1,090.1662 KRW |
9,827,546.2308 KAVA |
1,135.0000 KRW |
1,050.0000 KRW |
1,140.0000 KRW |
1,085.0000 KRW |
| 2024-01-04 |
1,132.0070 KRW |
9,513,206.0831 KAVA |
1,145.0000 KRW |
1,095.0000 KRW |
1,175.0000 KRW |
1,130.0000 KRW |
| 2024-01-03 |
1,195.2056 KRW |
27,934,462.9390 KAVA |
1,240.0000 KRW |
973.0000 KRW |
1,305.0000 KRW |
1,135.0000 KRW |
| 2024-01-02 |
1,251.2712 KRW |
13,372,718.6818 KAVA |
1,220.0000 KRW |
1,210.0000 KRW |
1,285.0000 KRW |
1,235.0000 KRW |
| 2024-01-01 |
1,210.8387 KRW |
8,966,268.0316 KAVA |
1,185.0000 KRW |
1,175.0000 KRW |
1,235.0000 KRW |
1,215.0000 KRW |
| 2023-12-31 |
1,178.5826 KRW |
4,552,400.0976 KAVA |
1,165.0000 KRW |
1,160.0000 KRW |
1,205.0000 KRW |
1,180.0000 KRW |
| 2023-12-30 |
1,175.5823 KRW |
3,961,756.5240 KAVA |
1,180.0000 KRW |
1,160.0000 KRW |
1,190.0000 KRW |
1,170.0000 KRW |
| 2023-12-29 |
1,189.1606 KRW |
7,980,176.9366 KAVA |
1,230.0000 KRW |
1,155.0000 KRW |
1,230.0000 KRW |
1,180.0000 KRW |
| 2023-12-28 |
1,248.0574 KRW |
8,982,211.0834 KAVA |
1,260.0000 KRW |
1,215.0000 KRW |
1,300.0000 KRW |
1,240.0000 KRW |
| 2023-12-27 |
1,213.0400 KRW |
12,491,231.2586 KAVA |
1,240.0000 KRW |
1,165.0000 KRW |
1,270.0000 KRW |
1,265.0000 KRW |
| 2023-12-26 |
1,184.4410 KRW |
14,445,051.3648 KAVA |
1,175.0000 KRW |
1,135.0000 KRW |
1,225.0000 KRW |
1,220.0000 KRW |
| 2023-12-25 |
1,165.9365 KRW |
7,359,772.8848 KAVA |
1,160.0000 KRW |
1,140.0000 KRW |
1,185.0000 KRW |
1,175.0000 KRW |
| 2023-12-24 |
1,150.4019 KRW |
10,113,667.8563 KAVA |
1,130.0000 KRW |
1,120.0000 KRW |
1,185.0000 KRW |
1,155.0000 KRW |
| 2023-12-23 |
1,120.5847 KRW |
4,416,127.4792 KAVA |
1,140.0000 KRW |
1,100.0000 KRW |
1,140.0000 KRW |
1,130.0000 KRW |
| 2023-12-22 |
1,136.0758 KRW |
6,882,267.0513 KAVA |
1,135.0000 KRW |
1,115.0000 KRW |
1,155.0000 KRW |
1,130.0000 KRW |
| 2023-12-21 |
1,106.6208 KRW |
6,835,562.9485 KAVA |
1,100.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,135.0000 KRW |
| 2023-12-20 |
1,067.6281 KRW |
4,904,192.5637 KAVA |
1,050.0000 KRW |
1,030.0000 KRW |
1,100.0000 KRW |
1,100.0000 KRW |
| 2023-12-19 |
1,050.7572 KRW |
3,905,580.6136 KAVA |
1,050.0000 KRW |
1,030.0000 KRW |
1,065.0000 KRW |
1,055.0000 KRW |
| 2023-12-18 |
1,037.6491 KRW |
8,231,695.9443 KAVA |
1,080.0000 KRW |
1,005.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2023-12-17 |
1,102.3541 KRW |
4,947,990.6893 KAVA |
1,115.0000 KRW |
1,080.0000 KRW |
1,120.0000 KRW |
1,080.0000 KRW |
| 2023-12-16 |
1,115.2415 KRW |
3,844,985.5932 KAVA |
1,110.0000 KRW |
1,085.0000 KRW |
1,135.0000 KRW |
1,115.0000 KRW |
| 2023-12-15 |
1,114.6552 KRW |
8,061,806.3584 KAVA |
1,125.0000 KRW |
1,090.0000 KRW |
1,135.0000 KRW |
1,115.0000 KRW |
| 2023-12-14 |
1,109.1498 KRW |
6,002,929.7830 KAVA |
1,105.0000 KRW |
1,080.0000 KRW |
1,140.0000 KRW |
1,125.0000 KRW |
| 2023-12-13 |
1,079.5220 KRW |
5,155,940.0756 KAVA |
1,110.0000 KRW |
1,050.0000 KRW |
1,120.0000 KRW |
1,105.0000 KRW |
| 2023-12-12 |
1,092.9230 KRW |
7,026,190.2426 KAVA |
1,080.0000 KRW |
1,065.0000 KRW |
1,115.0000 KRW |
1,105.0000 KRW |
| 2023-12-11 |
1,101.2756 KRW |
11,715,308.6875 KAVA |
1,185.0000 KRW |
1,060.0000 KRW |
1,185.0000 KRW |
1,085.0000 KRW |
| 2023-12-10 |
1,184.8493 KRW |
6,443,489.3762 KAVA |
1,210.0000 KRW |
1,150.0000 KRW |
1,210.0000 KRW |
1,175.0000 KRW |
| 2023-12-09 |
1,214.9303 KRW |
10,134,254.6602 KAVA |
1,210.0000 KRW |
1,190.0000 KRW |
1,250.0000 KRW |
1,205.0000 KRW |