Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1,171.4391 KRW |
13,559,244.9137 KAVA |
1,180.0000 KRW |
1,150.0000 KRW |
1,200.0000 KRW |
1,195.0000 KRW |
| 2023-12-07 |
1,172.8479 KRW |
23,137,777.6522 KAVA |
1,135.0000 KRW |
1,125.0000 KRW |
1,220.0000 KRW |
1,180.0000 KRW |
| 2023-12-06 |
1,126.8104 KRW |
12,468,057.8631 KAVA |
1,125.0000 KRW |
1,090.0000 KRW |
1,155.0000 KRW |
1,145.0000 KRW |
| 2023-12-05 |
1,098.7579 KRW |
9,544,376.7513 KAVA |
1,100.0000 KRW |
1,075.0000 KRW |
1,120.0000 KRW |
1,120.0000 KRW |
| 2023-12-04 |
1,081.9828 KRW |
9,590,894.5717 KAVA |
1,075.0000 KRW |
1,055.0000 KRW |
1,105.0000 KRW |
1,095.0000 KRW |
| 2023-12-03 |
1,066.8547 KRW |
5,125,469.1785 KAVA |
1,075.0000 KRW |
1,055.0000 KRW |
1,080.0000 KRW |
1,075.0000 KRW |
| 2023-12-02 |
1,062.1841 KRW |
5,744,609.2515 KAVA |
1,050.0000 KRW |
1,045.0000 KRW |
1,080.0000 KRW |
1,070.0000 KRW |
| 2023-12-01 |
1,038.7795 KRW |
3,670,663.5599 KAVA |
1,030.0000 KRW |
1,020.0000 KRW |
1,070.0000 KRW |
1,050.0000 KRW |
| 2023-11-30 |
1,022.6941 KRW |
4,851,627.7048 KAVA |
1,035.0000 KRW |
1,010.0000 KRW |
1,040.0000 KRW |
1,030.0000 KRW |
| 2023-11-29 |
1,022.9101 KRW |
4,184,843.1575 KAVA |
1,025.0000 KRW |
1,010.0000 KRW |
1,035.0000 KRW |
1,030.0000 KRW |
| 2023-11-28 |
1,007.2405 KRW |
4,701,031.6266 KAVA |
1,035.0000 KRW |
985.0000 KRW |
1,040.0000 KRW |
1,025.0000 KRW |
| 2023-11-27 |
1,033.3752 KRW |
6,880,595.3848 KAVA |
1,070.0000 KRW |
1,005.0000 KRW |
1,075.0000 KRW |
1,035.0000 KRW |
| 2023-11-26 |
1,057.2605 KRW |
6,060,856.3763 KAVA |
1,055.0000 KRW |
1,035.0000 KRW |
1,095.0000 KRW |
1,075.0000 KRW |
| 2023-11-25 |
1,051.4079 KRW |
5,137,961.0681 KAVA |
1,030.0000 KRW |
1,025.0000 KRW |
1,075.0000 KRW |
1,055.0000 KRW |
| 2023-11-24 |
1,026.2112 KRW |
3,776,588.6967 KAVA |
1,025.0000 KRW |
1,015.0000 KRW |
1,045.0000 KRW |
1,030.0000 KRW |
| 2023-11-23 |
1,009.9433 KRW |
5,645,188.6223 KAVA |
1,005.0000 KRW |
989.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2023-11-22 |
970.9498 KRW |
4,783,524.7093 KAVA |
946.0000 KRW |
943.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-11-21 |
997.6216 KRW |
9,598,644.5390 KAVA |
1,025.0000 KRW |
942.0000 KRW |
1,035.0000 KRW |
952.0000 KRW |
| 2023-11-20 |
1,035.5550 KRW |
5,601,864.6506 KAVA |
1,050.0000 KRW |
1,020.0000 KRW |
1,050.0000 KRW |
1,020.0000 KRW |
| 2023-11-19 |
1,027.7450 KRW |
4,981,181.8189 KAVA |
1,030.0000 KRW |
1,000.0000 KRW |
1,055.0000 KRW |
1,050.0000 KRW |
| 2023-11-18 |
1,017.9451 KRW |
7,324,635.4433 KAVA |
1,060.0000 KRW |
987.0000 KRW |
1,060.0000 KRW |
1,025.0000 KRW |
| 2023-11-17 |
1,063.8977 KRW |
9,574,169.5799 KAVA |
1,070.0000 KRW |
1,020.0000 KRW |
1,100.0000 KRW |
1,055.0000 KRW |
| 2023-11-16 |
1,082.9083 KRW |
13,949,147.6072 KAVA |
1,100.0000 KRW |
1,055.0000 KRW |
1,110.0000 KRW |
1,075.0000 KRW |
| 2023-11-15 |
1,080.7810 KRW |
18,595,721.7358 KAVA |
1,065.0000 KRW |
1,015.0000 KRW |
1,125.0000 KRW |
1,095.0000 KRW |
| 2023-11-14 |
1,060.1960 KRW |
13,928,102.3432 KAVA |
1,080.0000 KRW |
1,025.0000 KRW |
1,100.0000 KRW |
1,050.0000 KRW |
| 2023-11-13 |
1,095.5266 KRW |
13,567,287.5660 KAVA |
1,125.0000 KRW |
1,070.0000 KRW |
1,125.0000 KRW |
1,080.0000 KRW |
| 2023-11-12 |
1,083.3435 KRW |
15,136,342.4067 KAVA |
1,115.0000 KRW |
1,055.0000 KRW |
1,130.0000 KRW |
1,125.0000 KRW |
| 2023-11-11 |
1,111.7412 KRW |
69,779,797.9853 KAVA |
1,030.0000 KRW |
1,015.0000 KRW |
1,180.0000 KRW |
1,100.0000 KRW |
| 2023-11-10 |
1,004.5004 KRW |
16,008,765.9562 KAVA |
1,000.0000 KRW |
980.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2023-11-09 |
1,002.1387 KRW |
19,067,819.0379 KAVA |
1,015.0000 KRW |
929.0000 KRW |
1,035.0000 KRW |
984.0000 KRW |
| 2023-11-08 |
1,000.6259 KRW |
15,302,148.4807 KAVA |
985.0000 KRW |
979.0000 KRW |
1,020.0000 KRW |
1,020.0000 KRW |
| 2023-11-07 |
987.2144 KRW |
13,232,870.5032 KAVA |
1,005.0000 KRW |
958.0000 KRW |
1,020.0000 KRW |
984.0000 KRW |
| 2023-11-06 |
984.5397 KRW |
19,077,789.6967 KAVA |
996.0000 KRW |
948.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2023-11-05 |
965.3575 KRW |
31,019,573.2352 KAVA |
935.0000 KRW |
922.0000 KRW |
997.0000 KRW |
996.0000 KRW |
| 2023-11-04 |
919.9059 KRW |
11,000,558.4752 KAVA |
908.0000 KRW |
901.0000 KRW |
937.0000 KRW |
935.0000 KRW |
| 2023-11-03 |
903.4157 KRW |
8,301,739.2877 KAVA |
935.0000 KRW |
885.0000 KRW |
935.0000 KRW |
906.0000 KRW |
| 2023-11-02 |
934.7149 KRW |
12,563,427.7152 KAVA |
944.0000 KRW |
910.0000 KRW |
953.0000 KRW |
935.0000 KRW |
| 2023-11-01 |
910.9639 KRW |
12,487,387.4989 KAVA |
930.0000 KRW |
888.0000 KRW |
934.0000 KRW |
930.0000 KRW |
| 2023-10-31 |
942.4478 KRW |
41,429,155.1253 KAVA |
916.0000 KRW |
871.0000 KRW |
982.0000 KRW |
914.0000 KRW |
| 2023-10-30 |
904.5087 KRW |
7,263,120.6421 KAVA |
907.0000 KRW |
891.0000 KRW |
917.0000 KRW |
914.0000 KRW |
| 2023-10-29 |
882.4811 KRW |
9,317,160.8839 KAVA |
882.0000 KRW |
864.0000 KRW |
912.0000 KRW |
907.0000 KRW |
| 2023-10-28 |
864.6219 KRW |
6,217,518.9191 KAVA |
855.0000 KRW |
849.0000 KRW |
882.0000 KRW |
877.0000 KRW |
| 2023-10-27 |
848.1864 KRW |
6,291,881.4154 KAVA |
853.0000 KRW |
835.0000 KRW |
867.0000 KRW |
847.0000 KRW |
| 2023-10-26 |
856.9726 KRW |
10,303,853.5036 KAVA |
870.0000 KRW |
834.0000 KRW |
874.0000 KRW |
856.0000 KRW |
| 2023-10-25 |
855.8341 KRW |
14,321,888.0917 KAVA |
843.0000 KRW |
834.0000 KRW |
883.0000 KRW |
862.0000 KRW |
| 2023-10-24 |
849.0279 KRW |
33,922,199.0068 KAVA |
824.0000 KRW |
814.0000 KRW |
890.0000 KRW |
840.0000 KRW |