Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-14 |
7,758.5981 KRW |
919,414.3340 DOT |
7,910.0000 KRW |
7,380.0000 KRW |
8,045.0000 KRW |
8,015.0000 KRW |
| 2022-11-13 |
8,038.8615 KRW |
1,159,758.3220 DOT |
8,035.0000 KRW |
7,780.0000 KRW |
8,240.0000 KRW |
7,875.0000 KRW |
| 2022-11-12 |
7,946.8800 KRW |
792,624.8438 DOT |
7,980.0000 KRW |
7,700.0000 KRW |
8,140.0000 KRW |
8,000.0000 KRW |
| 2022-11-11 |
8,057.8295 KRW |
1,531,332.9803 DOT |
8,435.0000 KRW |
7,660.0000 KRW |
8,485.0000 KRW |
7,965.0000 KRW |
| 2022-11-10 |
8,217.3301 KRW |
3,013,688.4716 DOT |
7,810.0000 KRW |
7,715.0000 KRW |
8,675.0000 KRW |
8,395.0000 KRW |
| 2022-11-09 |
8,572.1698 KRW |
1,816,494.4526 DOT |
9,060.0000 KRW |
7,655.0000 KRW |
9,195.0000 KRW |
7,790.0000 KRW |
| 2022-11-08 |
9,337.2356 KRW |
2,082,798.3779 DOT |
10,030.0000 KRW |
8,750.0000 KRW |
10,130.0000 KRW |
9,035.0000 KRW |
| 2022-11-07 |
9,895.2560 KRW |
894,257.0339 DOT |
9,605.0000 KRW |
9,400.0000 KRW |
10,380.0000 KRW |
10,020.0000 KRW |
| 2022-11-06 |
9,812.8407 KRW |
680,284.9040 DOT |
9,805.0000 KRW |
9,575.0000 KRW |
9,985.0000 KRW |
9,615.0000 KRW |
| 2022-11-05 |
9,912.3658 KRW |
1,686,819.4657 DOT |
9,810.0000 KRW |
9,690.0000 KRW |
10,310.0000 KRW |
9,805.0000 KRW |
| 2022-11-04 |
9,470.9961 KRW |
1,217,161.9292 DOT |
9,120.0000 KRW |
9,105.0000 KRW |
9,850.0000 KRW |
9,830.0000 KRW |
| 2022-11-03 |
9,104.0530 KRW |
395,752.0721 DOT |
8,890.0000 KRW |
8,880.0000 KRW |
9,240.0000 KRW |
9,185.0000 KRW |
| 2022-11-02 |
8,979.1262 KRW |
655,555.3813 DOT |
9,070.0000 KRW |
8,790.0000 KRW |
9,195.0000 KRW |
8,870.0000 KRW |
| 2022-11-01 |
9,245.0181 KRW |
381,427.0205 DOT |
9,300.0000 KRW |
9,070.0000 KRW |
9,385.0000 KRW |
9,085.0000 KRW |
| 2022-10-31 |
9,412.2597 KRW |
635,846.9800 DOT |
9,345.0000 KRW |
9,250.0000 KRW |
9,590.0000 KRW |
9,300.0000 KRW |
| 2022-10-30 |
9,283.4601 KRW |
417,243.3624 DOT |
9,285.0000 KRW |
9,170.0000 KRW |
9,430.0000 KRW |
9,245.0000 KRW |
| 2022-10-29 |
9,283.6946 KRW |
730,222.2757 DOT |
9,150.0000 KRW |
9,140.0000 KRW |
9,465.0000 KRW |
9,280.0000 KRW |
| 2022-10-28 |
9,054.4617 KRW |
435,305.6762 DOT |
8,915.0000 KRW |
8,860.0000 KRW |
9,240.0000 KRW |
9,150.0000 KRW |
| 2022-10-27 |
9,056.4190 KRW |
485,121.7744 DOT |
9,065.0000 KRW |
8,855.0000 KRW |
9,270.0000 KRW |
8,905.0000 KRW |
| 2022-10-26 |
9,156.4058 KRW |
510,973.2710 DOT |
9,120.0000 KRW |
9,015.0000 KRW |
9,315.0000 KRW |
9,080.0000 KRW |
| 2022-10-25 |
8,933.8156 KRW |
916,304.3897 DOT |
8,500.0000 KRW |
8,460.0000 KRW |
9,345.0000 KRW |
9,145.0000 KRW |
| 2022-10-24 |
8,450.3273 KRW |
388,689.4834 DOT |
8,540.0000 KRW |
8,375.0000 KRW |
8,580.0000 KRW |
8,540.0000 KRW |
| 2022-10-23 |
8,424.7534 KRW |
320,194.4711 DOT |
8,425.0000 KRW |
8,300.0000 KRW |
8,540.0000 KRW |
8,495.0000 KRW |
| 2022-10-22 |
8,390.3346 KRW |
304,498.0421 DOT |
8,410.0000 KRW |
8,325.0000 KRW |
8,450.0000 KRW |
8,425.0000 KRW |
| 2022-10-21 |
8,421.3929 KRW |
446,223.7253 DOT |
8,500.0000 KRW |
8,305.0000 KRW |
8,530.0000 KRW |
8,405.0000 KRW |
| 2022-10-20 |
8,671.9899 KRW |
332,656.8211 DOT |
8,820.0000 KRW |
8,450.0000 KRW |
8,840.0000 KRW |
8,490.0000 KRW |
| 2022-10-19 |
8,843.9261 KRW |
282,552.2778 DOT |
8,850.0000 KRW |
8,725.0000 KRW |
9,005.0000 KRW |
8,955.0000 KRW |
| 2022-10-18 |
8,875.5040 KRW |
243,286.9393 DOT |
8,945.0000 KRW |
8,740.0000 KRW |
9,005.0000 KRW |
8,870.0000 KRW |
| 2022-10-17 |
8,911.0379 KRW |
274,464.3371 DOT |
8,875.0000 KRW |
8,805.0000 KRW |
9,015.0000 KRW |
8,955.0000 KRW |
| 2022-10-16 |
8,863.0281 KRW |
147,982.7000 DOT |
8,745.0000 KRW |
8,735.0000 KRW |
8,970.0000 KRW |
8,885.0000 KRW |
| 2022-10-15 |
8,739.0925 KRW |
116,694.7997 DOT |
8,725.0000 KRW |
8,685.0000 KRW |
8,785.0000 KRW |
8,750.0000 KRW |
| 2022-10-14 |
8,856.2699 KRW |
377,779.8833 DOT |
8,780.0000 KRW |
8,660.0000 KRW |
8,965.0000 KRW |
8,700.0000 KRW |
| 2022-10-13 |
8,535.8113 KRW |
732,323.0664 DOT |
8,855.0000 KRW |
8,250.0000 KRW |
8,860.0000 KRW |
8,820.0000 KRW |
| 2022-10-12 |
8,871.3635 KRW |
183,077.3937 DOT |
8,870.0000 KRW |
8,800.0000 KRW |
8,940.0000 KRW |
8,840.0000 KRW |
| 2022-10-11 |
8,883.6264 KRW |
336,445.3596 DOT |
8,970.0000 KRW |
8,810.0000 KRW |
8,980.0000 KRW |
8,845.0000 KRW |
| 2022-10-10 |
9,124.5476 KRW |
399,477.5954 DOT |
9,215.0000 KRW |
8,995.0000 KRW |
9,320.0000 KRW |
9,015.0000 KRW |
| 2022-10-09 |
9,121.4737 KRW |
300,220.9120 DOT |
9,020.0000 KRW |
8,985.0000 KRW |
9,250.0000 KRW |
9,195.0000 KRW |
| 2022-10-08 |
9,051.3085 KRW |
202,003.6346 DOT |
9,015.0000 KRW |
8,985.0000 KRW |
9,100.0000 KRW |
9,020.0000 KRW |
| 2022-10-07 |
9,012.9447 KRW |
437,905.1572 DOT |
9,030.0000 KRW |
8,945.0000 KRW |
9,095.0000 KRW |
9,000.0000 KRW |
| 2022-10-06 |
9,111.5418 KRW |
344,004.8237 DOT |
9,165.0000 KRW |
9,000.0000 KRW |
9,220.0000 KRW |
9,025.0000 KRW |
| 2022-10-05 |
9,117.3336 KRW |
457,852.2096 DOT |
9,255.0000 KRW |
9,015.0000 KRW |
9,285.0000 KRW |
9,140.0000 KRW |
| 2022-10-04 |
9,227.9781 KRW |
414,894.9157 DOT |
9,170.0000 KRW |
9,140.0000 KRW |
9,315.0000 KRW |
9,255.0000 KRW |
| 2022-10-03 |
9,088.3340 KRW |
347,972.2445 DOT |
8,975.0000 KRW |
8,890.0000 KRW |
9,205.0000 KRW |
9,205.0000 KRW |
| 2022-10-02 |
9,034.4455 KRW |
300,346.2005 DOT |
9,055.0000 KRW |
8,920.0000 KRW |
9,130.0000 KRW |
8,960.0000 KRW |
| 2022-10-01 |
9,073.0341 KRW |
299,277.0395 DOT |
9,110.0000 KRW |
9,000.0000 KRW |
9,115.0000 KRW |
9,065.0000 KRW |
| 2022-09-30 |
9,192.7790 KRW |
581,127.9817 DOT |
9,200.0000 KRW |
8,960.0000 KRW |
9,390.0000 KRW |
9,095.0000 KRW |
| 2022-09-29 |
9,210.9917 KRW |
675,732.7792 DOT |
9,190.0000 KRW |
9,065.0000 KRW |
9,340.0000 KRW |
9,195.0000 KRW |
| 2022-09-28 |
9,144.4808 KRW |
727,058.5256 DOT |
9,195.0000 KRW |
8,945.0000 KRW |
9,300.0000 KRW |
9,220.0000 KRW |
| 2022-09-27 |
9,441.5660 KRW |
1,113,920.1440 DOT |
9,425.0000 KRW |
9,010.0000 KRW |
9,695.0000 KRW |
9,195.0000 KRW |
| 2022-09-26 |
9,187.7756 KRW |
2,111,866.8866 DOT |
8,930.0000 KRW |
8,900.0000 KRW |
9,430.0000 KRW |
9,395.0000 KRW |