Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
767.4195 KRW |
4,761,449.5956 KAVA |
778.0000 KRW |
758.0000 KRW |
783.0000 KRW |
768.0000 KRW |
| 2023-10-18 |
776.9708 KRW |
5,474,688.3109 KAVA |
785.0000 KRW |
771.0000 KRW |
787.0000 KRW |
778.0000 KRW |
| 2023-10-17 |
793.8812 KRW |
6,799,825.4957 KAVA |
808.0000 KRW |
780.0000 KRW |
808.0000 KRW |
786.0000 KRW |
| 2023-10-16 |
807.7571 KRW |
5,334,886.7520 KAVA |
804.0000 KRW |
798.0000 KRW |
821.0000 KRW |
806.0000 KRW |
| 2023-10-15 |
802.7062 KRW |
4,478,602.7050 KAVA |
807.0000 KRW |
792.0000 KRW |
817.0000 KRW |
805.0000 KRW |
| 2023-10-14 |
809.6738 KRW |
2,274,557.0739 KAVA |
805.0000 KRW |
801.0000 KRW |
821.0000 KRW |
808.0000 KRW |
| 2023-10-13 |
801.3793 KRW |
3,302,935.8035 KAVA |
794.0000 KRW |
789.0000 KRW |
818.0000 KRW |
805.0000 KRW |
| 2023-10-12 |
794.4051 KRW |
6,117,039.2261 KAVA |
789.0000 KRW |
778.0000 KRW |
814.0000 KRW |
795.0000 KRW |
| 2023-10-11 |
792.4697 KRW |
6,235,058.7012 KAVA |
813.0000 KRW |
778.0000 KRW |
816.0000 KRW |
787.0000 KRW |
| 2023-10-10 |
822.9978 KRW |
20,848,462.1990 KAVA |
803.0000 KRW |
800.0000 KRW |
847.0000 KRW |
810.0000 KRW |
| 2023-10-09 |
814.5233 KRW |
6,272,986.3237 KAVA |
841.0000 KRW |
790.0000 KRW |
842.0000 KRW |
806.0000 KRW |
| 2023-10-08 |
839.6961 KRW |
2,514,147.3647 KAVA |
849.0000 KRW |
833.0000 KRW |
849.0000 KRW |
842.0000 KRW |
| 2023-10-07 |
846.5024 KRW |
2,067,102.4705 KAVA |
852.0000 KRW |
841.0000 KRW |
852.0000 KRW |
848.0000 KRW |
| 2023-10-06 |
842.8378 KRW |
3,616,347.2963 KAVA |
835.0000 KRW |
833.0000 KRW |
853.0000 KRW |
850.0000 KRW |
| 2023-10-05 |
834.5157 KRW |
2,220,460.9416 KAVA |
839.0000 KRW |
829.0000 KRW |
842.0000 KRW |
835.0000 KRW |
| 2023-10-04 |
833.4244 KRW |
3,958,933.6342 KAVA |
840.0000 KRW |
826.0000 KRW |
843.0000 KRW |
839.0000 KRW |
| 2023-10-03 |
854.2758 KRW |
4,518,503.7070 KAVA |
860.0000 KRW |
840.0000 KRW |
867.0000 KRW |
841.0000 KRW |
| 2023-10-02 |
876.6018 KRW |
5,952,451.8174 KAVA |
880.0000 KRW |
853.0000 KRW |
890.0000 KRW |
858.0000 KRW |
| 2023-10-01 |
866.9898 KRW |
5,476,795.7970 KAVA |
861.0000 KRW |
854.0000 KRW |
880.0000 KRW |
876.0000 KRW |
| 2023-09-30 |
854.3336 KRW |
2,588,212.5791 KAVA |
856.0000 KRW |
850.0000 KRW |
859.0000 KRW |
858.0000 KRW |
| 2023-09-29 |
853.3459 KRW |
3,315,761.6942 KAVA |
852.0000 KRW |
846.0000 KRW |
863.0000 KRW |
853.0000 KRW |
| 2023-09-28 |
845.5560 KRW |
3,201,499.3573 KAVA |
839.0000 KRW |
835.0000 KRW |
858.0000 KRW |
852.0000 KRW |
| 2023-09-27 |
847.2426 KRW |
4,157,431.4400 KAVA |
846.0000 KRW |
834.0000 KRW |
865.0000 KRW |
834.0000 KRW |
| 2023-09-26 |
845.0055 KRW |
2,954,359.9577 KAVA |
847.0000 KRW |
838.0000 KRW |
857.0000 KRW |
847.0000 KRW |
| 2023-09-25 |
840.4657 KRW |
4,851,245.2047 KAVA |
836.0000 KRW |
826.0000 KRW |
858.0000 KRW |
846.0000 KRW |
| 2023-09-24 |
844.2724 KRW |
5,586,011.5097 KAVA |
857.0000 KRW |
833.0000 KRW |
859.0000 KRW |
835.0000 KRW |
| 2023-09-23 |
855.2145 KRW |
5,064,439.3972 KAVA |
852.0000 KRW |
845.0000 KRW |
875.0000 KRW |
852.0000 KRW |
| 2023-09-22 |
843.8136 KRW |
3,508,254.1190 KAVA |
845.0000 KRW |
837.0000 KRW |
864.0000 KRW |
850.0000 KRW |
| 2023-09-21 |
848.4649 KRW |
6,711,476.4914 KAVA |
850.0000 KRW |
831.0000 KRW |
863.0000 KRW |
841.0000 KRW |
| 2023-09-20 |
844.9062 KRW |
5,810,368.2822 KAVA |
855.0000 KRW |
834.0000 KRW |
859.0000 KRW |
851.0000 KRW |
| 2023-09-19 |
847.3905 KRW |
5,720,104.2821 KAVA |
848.0000 KRW |
826.0000 KRW |
864.0000 KRW |
857.0000 KRW |
| 2023-09-18 |
844.5069 KRW |
5,680,600.1369 KAVA |
838.0000 KRW |
823.0000 KRW |
866.0000 KRW |
846.0000 KRW |
| 2023-09-17 |
874.9574 KRW |
12,102,416.4824 KAVA |
919.0000 KRW |
832.0000 KRW |
920.0000 KRW |
839.0000 KRW |
| 2023-09-16 |
902.5132 KRW |
36,756,621.8892 KAVA |
856.0000 KRW |
853.0000 KRW |
934.0000 KRW |
919.0000 KRW |
| 2023-09-15 |
849.7349 KRW |
4,463,365.6288 KAVA |
854.0000 KRW |
839.0000 KRW |
868.0000 KRW |
860.0000 KRW |
| 2023-09-14 |
844.2557 KRW |
3,358,112.4844 KAVA |
839.0000 KRW |
831.0000 KRW |
854.0000 KRW |
854.0000 KRW |
| 2023-09-13 |
831.4544 KRW |
3,186,917.8994 KAVA |
826.0000 KRW |
822.0000 KRW |
844.0000 KRW |
840.0000 KRW |
| 2023-09-12 |
833.4429 KRW |
3,726,248.8643 KAVA |
827.0000 KRW |
823.0000 KRW |
848.0000 KRW |
826.0000 KRW |
| 2023-09-11 |
845.0573 KRW |
5,706,691.1478 KAVA |
881.0000 KRW |
820.0000 KRW |
881.0000 KRW |
826.0000 KRW |
| 2023-09-10 |
889.3653 KRW |
3,865,983.2271 KAVA |
917.0000 KRW |
866.0000 KRW |
918.0000 KRW |
880.0000 KRW |
| 2023-09-09 |
913.3144 KRW |
2,054,663.2521 KAVA |
910.0000 KRW |
905.0000 KRW |
921.0000 KRW |
916.0000 KRW |
| 2023-09-08 |
904.6195 KRW |
2,776,836.6469 KAVA |
914.0000 KRW |
891.0000 KRW |
916.0000 KRW |
908.0000 KRW |
| 2023-09-07 |
916.9056 KRW |
6,764,205.5917 KAVA |
895.0000 KRW |
889.0000 KRW |
937.0000 KRW |
912.0000 KRW |
| 2023-09-06 |
899.5267 KRW |
3,872,816.8942 KAVA |
894.0000 KRW |
880.0000 KRW |
914.0000 KRW |
895.0000 KRW |
| 2023-09-05 |
888.2610 KRW |
5,792,748.2909 KAVA |
880.0000 KRW |
875.0000 KRW |
909.0000 KRW |
893.0000 KRW |
| 2023-09-04 |
872.6962 KRW |
4,791,698.8714 KAVA |
874.0000 KRW |
857.0000 KRW |
887.0000 KRW |
879.0000 KRW |
| 2023-09-03 |
879.6141 KRW |
3,885,603.3065 KAVA |
888.0000 KRW |
870.0000 KRW |
890.0000 KRW |
874.0000 KRW |
| 2023-09-02 |
893.9182 KRW |
6,419,474.2184 KAVA |
903.0000 KRW |
878.0000 KRW |
918.0000 KRW |
885.0000 KRW |
| 2023-09-01 |
905.8679 KRW |
6,987,851.8775 KAVA |
900.0000 KRW |
884.0000 KRW |
935.0000 KRW |
909.0000 KRW |
| 2023-08-31 |
921.3394 KRW |
5,061,895.6310 KAVA |
949.0000 KRW |
891.0000 KRW |
949.0000 KRW |
902.0000 KRW |