Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
11,261.0552 KRW |
20,997,742.0332 DOT |
9,193.0000 KRW |
9,062.0000 KRW |
12,990.0000 KRW |
11,940.0000 KRW |
| 2024-11-22 |
8,644.7874 KRW |
6,473,157.8011 DOT |
8,276.0000 KRW |
7,980.0000 KRW |
9,275.0000 KRW |
9,212.0000 KRW |
| 2024-11-21 |
8,086.2742 KRW |
2,718,086.2871 DOT |
8,088.0000 KRW |
7,777.0000 KRW |
8,336.0000 KRW |
8,306.0000 KRW |
| 2024-11-20 |
8,255.0166 KRW |
3,934,922.6422 DOT |
8,172.0000 KRW |
7,856.0000 KRW |
8,529.0000 KRW |
8,088.0000 KRW |
| 2024-11-19 |
8,235.3458 KRW |
1,837,472.5259 DOT |
8,437.0000 KRW |
7,969.0000 KRW |
8,454.0000 KRW |
8,087.0000 KRW |
| 2024-11-18 |
8,126.3428 KRW |
3,389,674.9431 DOT |
7,640.0000 KRW |
7,607.0000 KRW |
8,432.0000 KRW |
8,420.0000 KRW |
| 2024-11-17 |
8,090.4791 KRW |
3,569,730.1916 DOT |
8,118.0000 KRW |
7,500.0000 KRW |
8,700.0000 KRW |
7,575.0000 KRW |
| 2024-11-16 |
7,646.4845 KRW |
3,432,346.7397 DOT |
7,268.0000 KRW |
7,231.0000 KRW |
8,144.0000 KRW |
8,080.0000 KRW |
| 2024-11-15 |
6,970.2636 KRW |
1,421,138.5096 DOT |
6,753.0000 KRW |
6,680.0000 KRW |
7,183.0000 KRW |
7,164.0000 KRW |
| 2024-11-14 |
7,092.1186 KRW |
1,340,175.7696 DOT |
7,198.0000 KRW |
6,831.0000 KRW |
7,408.0000 KRW |
6,847.0000 KRW |
| 2024-11-13 |
7,342.8315 KRW |
1,568,241.0618 DOT |
7,555.0000 KRW |
7,005.0000 KRW |
7,701.0000 KRW |
7,215.0000 KRW |
| 2024-11-12 |
7,741.5764 KRW |
3,488,852.9247 DOT |
7,990.0000 KRW |
7,252.0000 KRW |
8,300.0000 KRW |
7,623.0000 KRW |
| 2024-11-11 |
7,229.0070 KRW |
2,850,076.4689 DOT |
7,267.0000 KRW |
6,900.0000 KRW |
7,616.0000 KRW |
7,613.0000 KRW |
| 2024-11-10 |
7,045.1131 KRW |
6,248,028.4385 DOT |
6,418.0000 KRW |
6,367.0000 KRW |
7,514.0000 KRW |
7,252.0000 KRW |
| 2024-11-09 |
6,072.4149 KRW |
1,076,383.8949 DOT |
6,039.0000 KRW |
5,956.0000 KRW |
6,296.0000 KRW |
6,239.0000 KRW |
| 2024-11-08 |
5,932.7192 KRW |
2,430,265.2256 DOT |
5,722.0000 KRW |
5,689.0000 KRW |
6,107.0000 KRW |
6,050.0000 KRW |
| 2024-11-07 |
5,681.9787 KRW |
1,003,725.2086 DOT |
5,670.0000 KRW |
5,578.0000 KRW |
5,792.0000 KRW |
5,685.0000 KRW |
| 2024-11-06 |
5,583.9588 KRW |
955,863.6431 DOT |
5,355.0000 KRW |
5,350.0000 KRW |
5,675.0000 KRW |
5,615.0000 KRW |
| 2024-11-05 |
5,357.6971 KRW |
288,743.5499 DOT |
5,213.0000 KRW |
5,213.0000 KRW |
5,455.0000 KRW |
5,361.0000 KRW |
| 2024-11-04 |
5,248.7817 KRW |
244,472.3339 DOT |
5,275.0000 KRW |
5,133.0000 KRW |
5,340.0000 KRW |
5,198.0000 KRW |
| 2024-11-03 |
5,268.7180 KRW |
701,039.2240 DOT |
5,483.0000 KRW |
5,122.0000 KRW |
5,506.0000 KRW |
5,338.0000 KRW |
| 2024-11-02 |
5,445.0238 KRW |
294,027.9465 DOT |
5,472.0000 KRW |
5,365.0000 KRW |
5,530.0000 KRW |
5,487.0000 KRW |
| 2024-11-01 |
5,478.8388 KRW |
641,287.5453 DOT |
5,532.0000 KRW |
5,390.0000 KRW |
5,564.0000 KRW |
5,475.0000 KRW |
| 2024-10-31 |
5,645.8722 KRW |
743,872.8697 DOT |
5,835.0000 KRW |
5,463.0000 KRW |
5,859.0000 KRW |
5,521.0000 KRW |
| 2024-10-30 |
5,801.1060 KRW |
474,171.6713 DOT |
5,835.0000 KRW |
5,710.0000 KRW |
5,867.0000 KRW |
5,808.0000 KRW |
| 2024-10-29 |
5,803.6658 KRW |
807,982.6793 DOT |
5,763.0000 KRW |
5,736.0000 KRW |
5,896.0000 KRW |
5,841.0000 KRW |
| 2024-10-28 |
5,758.3184 KRW |
483,446.5953 DOT |
5,763.0000 KRW |
5,604.0000 KRW |
5,881.0000 KRW |
5,765.0000 KRW |
| 2024-10-27 |
5,673.4487 KRW |
196,927.2095 DOT |
5,650.0000 KRW |
5,610.0000 KRW |
5,761.0000 KRW |
5,748.0000 KRW |
| 2024-10-26 |
5,638.0848 KRW |
247,483.5206 DOT |
5,627.0000 KRW |
5,549.0000 KRW |
5,690.0000 KRW |
5,652.0000 KRW |
| 2024-10-25 |
5,746.8825 KRW |
287,152.6975 DOT |
5,809.0000 KRW |
5,676.0000 KRW |
5,819.0000 KRW |
5,773.0000 KRW |
| 2024-10-24 |
5,808.8576 KRW |
309,119.5551 DOT |
5,837.0000 KRW |
5,731.0000 KRW |
5,887.0000 KRW |
5,825.0000 KRW |
| 2024-10-23 |
5,858.7158 KRW |
355,224.3134 DOT |
5,965.0000 KRW |
5,718.0000 KRW |
5,974.0000 KRW |
5,817.0000 KRW |
| 2024-10-22 |
5,986.5816 KRW |
439,365.2717 DOT |
5,994.0000 KRW |
5,892.0000 KRW |
6,079.0000 KRW |
5,964.0000 KRW |
| 2024-10-21 |
6,106.1407 KRW |
657,171.7317 DOT |
6,225.0000 KRW |
5,945.0000 KRW |
6,268.0000 KRW |
6,020.0000 KRW |
| 2024-10-20 |
6,095.2071 KRW |
393,056.6026 DOT |
6,055.0000 KRW |
5,950.0000 KRW |
6,243.0000 KRW |
6,220.0000 KRW |
| 2024-10-19 |
5,984.8170 KRW |
590,737.6262 DOT |
5,871.0000 KRW |
5,871.0000 KRW |
6,097.0000 KRW |
6,023.0000 KRW |
| 2024-10-18 |
5,767.3343 KRW |
356,584.3269 DOT |
5,709.0000 KRW |
5,682.0000 KRW |
5,870.0000 KRW |
5,864.0000 KRW |
| 2024-10-17 |
5,770.9412 KRW |
544,091.1476 DOT |
5,858.0000 KRW |
5,677.0000 KRW |
5,889.0000 KRW |
5,720.0000 KRW |
| 2024-10-16 |
5,888.0129 KRW |
470,685.6357 DOT |
5,957.0000 KRW |
5,820.0000 KRW |
5,972.0000 KRW |
5,860.0000 KRW |
| 2024-10-15 |
5,962.4755 KRW |
780,613.5192 DOT |
5,877.0000 KRW |
5,822.0000 KRW |
6,124.0000 KRW |
5,919.0000 KRW |
| 2024-10-14 |
5,761.5254 KRW |
441,103.7100 DOT |
5,613.0000 KRW |
5,578.0000 KRW |
5,885.0000 KRW |
5,854.0000 KRW |
| 2024-10-13 |
5,612.6722 KRW |
230,331.3556 DOT |
5,666.0000 KRW |
5,526.0000 KRW |
5,673.0000 KRW |
5,583.0000 KRW |
| 2024-10-12 |
5,680.7716 KRW |
262,801.8480 DOT |
5,636.0000 KRW |
5,612.0000 KRW |
5,731.0000 KRW |
5,672.0000 KRW |
| 2024-10-11 |
5,584.8143 KRW |
298,470.6081 DOT |
5,543.0000 KRW |
5,510.0000 KRW |
5,671.0000 KRW |
5,636.0000 KRW |
| 2024-10-10 |
5,475.5304 KRW |
257,832.8870 DOT |
5,470.0000 KRW |
5,419.0000 KRW |
5,520.0000 KRW |
5,513.0000 KRW |
| 2024-10-09 |
5,516.7887 KRW |
370,725.9615 DOT |
5,554.0000 KRW |
5,390.0000 KRW |
5,605.0000 KRW |
5,447.0000 KRW |
| 2024-10-08 |
5,579.2765 KRW |
342,774.3712 DOT |
5,575.0000 KRW |
5,486.0000 KRW |
5,643.0000 KRW |
5,556.0000 KRW |
| 2024-10-07 |
5,662.4256 KRW |
627,600.0235 DOT |
5,635.0000 KRW |
5,560.0000 KRW |
5,734.0000 KRW |
5,579.0000 KRW |
| 2024-10-06 |
5,607.2262 KRW |
440,069.0628 DOT |
5,607.0000 KRW |
5,551.0000 KRW |
5,650.0000 KRW |
5,619.0000 KRW |
| 2024-10-05 |
5,648.7011 KRW |
448,076.4974 DOT |
5,673.0000 KRW |
5,527.0000 KRW |
5,727.0000 KRW |
5,591.0000 KRW |