Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
9,012.2244 KRW |
572,390.9251 DOT |
9,050.0000 KRW |
8,805.0000 KRW |
9,140.0000 KRW |
8,950.0000 KRW |
| 2022-09-24 |
9,206.5299 KRW |
716,311.5723 DOT |
9,200.0000 KRW |
8,995.0000 KRW |
9,330.0000 KRW |
9,055.0000 KRW |
| 2022-09-23 |
9,177.2438 KRW |
1,133,503.4203 DOT |
9,170.0000 KRW |
8,920.0000 KRW |
9,470.0000 KRW |
9,235.0000 KRW |
| 2022-09-22 |
9,052.7748 KRW |
705,257.4962 DOT |
8,805.0000 KRW |
8,755.0000 KRW |
9,250.0000 KRW |
9,155.0000 KRW |
| 2022-09-21 |
8,874.7438 KRW |
1,106,129.2220 DOT |
8,910.0000 KRW |
8,575.0000 KRW |
9,280.0000 KRW |
8,815.0000 KRW |
| 2022-09-20 |
8,913.1795 KRW |
923,496.5204 DOT |
9,030.0000 KRW |
8,775.0000 KRW |
9,055.0000 KRW |
8,835.0000 KRW |
| 2022-09-19 |
8,959.9647 KRW |
1,131,548.9294 DOT |
9,125.0000 KRW |
8,730.0000 KRW |
9,265.0000 KRW |
9,075.0000 KRW |
| 2022-09-18 |
9,567.7861 KRW |
931,001.5495 DOT |
9,895.0000 KRW |
9,055.0000 KRW |
9,915.0000 KRW |
9,160.0000 KRW |
| 2022-09-17 |
9,887.0011 KRW |
481,598.2400 DOT |
9,750.0000 KRW |
9,740.0000 KRW |
10,050.0000 KRW |
9,880.0000 KRW |
| 2022-09-16 |
9,711.0577 KRW |
627,694.7245 DOT |
9,880.0000 KRW |
9,510.0000 KRW |
9,905.0000 KRW |
9,705.0000 KRW |
| 2022-09-15 |
9,928.5104 KRW |
714,000.3814 DOT |
10,110.0000 KRW |
9,800.0000 KRW |
10,150.0000 KRW |
9,855.0000 KRW |
| 2022-09-14 |
10,052.1747 KRW |
513,771.2846 DOT |
9,950.0000 KRW |
9,885.0000 KRW |
10,210.0000 KRW |
10,090.0000 KRW |
| 2022-09-13 |
10,375.9175 KRW |
1,135,445.3156 DOT |
10,520.0000 KRW |
9,925.0000 KRW |
10,910.0000 KRW |
10,020.0000 KRW |
| 2022-09-12 |
10,730.7452 KRW |
941,388.7222 DOT |
10,620.0000 KRW |
10,460.0000 KRW |
11,020.0000 KRW |
10,560.0000 KRW |
| 2022-09-11 |
10,650.4361 KRW |
429,055.8421 DOT |
10,670.0000 KRW |
10,430.0000 KRW |
10,850.0000 KRW |
10,550.0000 KRW |
| 2022-09-10 |
10,649.5994 KRW |
474,865.7576 DOT |
10,670.0000 KRW |
10,440.0000 KRW |
10,870.0000 KRW |
10,700.0000 KRW |
| 2022-09-09 |
10,648.9835 KRW |
762,029.2695 DOT |
10,280.0000 KRW |
10,240.0000 KRW |
10,920.0000 KRW |
10,790.0000 KRW |
| 2022-09-08 |
10,058.2275 KRW |
578,197.5950 DOT |
10,000.0000 KRW |
9,835.0000 KRW |
10,360.0000 KRW |
10,280.0000 KRW |
| 2022-09-07 |
9,830.9847 KRW |
552,443.2901 DOT |
9,630.0000 KRW |
9,535.0000 KRW |
10,130.0000 KRW |
10,050.0000 KRW |
| 2022-09-06 |
10,199.7974 KRW |
1,157,779.0709 DOT |
10,160.0000 KRW |
9,595.0000 KRW |
10,600.0000 KRW |
9,645.0000 KRW |
| 2022-09-05 |
10,356.6816 KRW |
1,370,095.3973 DOT |
10,140.0000 KRW |
10,030.0000 KRW |
10,560.0000 KRW |
10,140.0000 KRW |
| 2022-09-04 |
10,074.8465 KRW |
353,166.0334 DOT |
10,090.0000 KRW |
9,915.0000 KRW |
10,240.0000 KRW |
10,140.0000 KRW |
| 2022-09-03 |
10,038.5159 KRW |
180,325.5372 DOT |
10,070.0000 KRW |
9,950.0000 KRW |
10,110.0000 KRW |
10,070.0000 KRW |
| 2022-09-02 |
10,093.0262 KRW |
601,891.1849 DOT |
9,860.0000 KRW |
9,790.0000 KRW |
10,390.0000 KRW |
10,070.0000 KRW |
| 2022-09-01 |
9,655.9586 KRW |
318,599.1421 DOT |
9,670.0000 KRW |
9,505.0000 KRW |
9,890.0000 KRW |
9,840.0000 KRW |
| 2022-08-31 |
9,797.3281 KRW |
434,418.2834 DOT |
9,670.0000 KRW |
9,625.0000 KRW |
9,945.0000 KRW |
9,720.0000 KRW |
| 2022-08-30 |
9,844.9965 KRW |
489,576.4658 DOT |
9,975.0000 KRW |
9,565.0000 KRW |
10,110.0000 KRW |
9,670.0000 KRW |
| 2022-08-29 |
9,690.5422 KRW |
439,751.0833 DOT |
9,515.0000 KRW |
9,410.0000 KRW |
10,020.0000 KRW |
9,890.0000 KRW |
| 2022-08-28 |
9,720.1241 KRW |
297,960.5201 DOT |
9,745.0000 KRW |
9,485.0000 KRW |
9,855.0000 KRW |
9,490.0000 KRW |
| 2022-08-27 |
9,623.3113 KRW |
383,227.1201 DOT |
9,580.0000 KRW |
9,410.0000 KRW |
9,760.0000 KRW |
9,710.0000 KRW |
| 2022-08-26 |
10,031.4107 KRW |
775,314.6562 DOT |
10,300.0000 KRW |
9,610.0000 KRW |
10,410.0000 KRW |
9,650.0000 KRW |
| 2022-08-25 |
10,351.9003 KRW |
564,963.0953 DOT |
10,290.0000 KRW |
10,160.0000 KRW |
10,500.0000 KRW |
10,300.0000 KRW |
| 2022-08-24 |
10,344.4594 KRW |
659,563.8559 DOT |
10,390.0000 KRW |
10,150.0000 KRW |
10,540.0000 KRW |
10,280.0000 KRW |
| 2022-08-23 |
10,308.0685 KRW |
1,040,131.4974 DOT |
10,110.0000 KRW |
9,870.0000 KRW |
10,560.0000 KRW |
10,410.0000 KRW |
| 2022-08-22 |
9,897.4040 KRW |
507,855.6929 DOT |
10,200.0000 KRW |
9,645.0000 KRW |
10,200.0000 KRW |
10,020.0000 KRW |
| 2022-08-21 |
10,101.3818 KRW |
445,142.6985 DOT |
10,020.0000 KRW |
9,890.0000 KRW |
10,280.0000 KRW |
10,180.0000 KRW |
| 2022-08-20 |
10,111.6871 KRW |
591,487.2840 DOT |
10,020.0000 KRW |
9,740.0000 KRW |
10,360.0000 KRW |
10,000.0000 KRW |
| 2022-08-19 |
10,441.4871 KRW |
1,149,600.6787 DOT |
11,080.0000 KRW |
9,970.0000 KRW |
11,080.0000 KRW |
9,985.0000 KRW |
| 2022-08-18 |
11,346.4460 KRW |
470,108.8105 DOT |
11,350.0000 KRW |
11,000.0000 KRW |
11,550.0000 KRW |
11,090.0000 KRW |
| 2022-08-17 |
11,713.6006 KRW |
1,088,126.8059 DOT |
11,890.0000 KRW |
11,220.0000 KRW |
12,210.0000 KRW |
11,330.0000 KRW |
| 2022-08-16 |
11,836.9100 KRW |
741,969.6066 DOT |
11,820.0000 KRW |
11,630.0000 KRW |
12,080.0000 KRW |
11,930.0000 KRW |
| 2022-08-15 |
12,043.3796 KRW |
1,012,136.5717 DOT |
12,010.0000 KRW |
11,660.0000 KRW |
12,450.0000 KRW |
11,730.0000 KRW |
| 2022-08-14 |
12,298.8433 KRW |
993,961.5678 DOT |
12,430.0000 KRW |
11,890.0000 KRW |
12,670.0000 KRW |
12,020.0000 KRW |
| 2022-08-13 |
12,610.9806 KRW |
803,771.5982 DOT |
12,550.0000 KRW |
12,460.0000 KRW |
12,830.0000 KRW |
12,470.0000 KRW |
| 2022-08-12 |
12,338.8120 KRW |
977,181.5009 DOT |
12,240.0000 KRW |
12,030.0000 KRW |
12,630.0000 KRW |
12,500.0000 KRW |
| 2022-08-11 |
12,465.3008 KRW |
1,507,204.7140 DOT |
12,550.0000 KRW |
12,220.0000 KRW |
12,730.0000 KRW |
12,230.0000 KRW |
| 2022-08-10 |
12,209.7094 KRW |
1,653,350.3549 DOT |
11,930.0000 KRW |
11,440.0000 KRW |
12,750.0000 KRW |
12,490.0000 KRW |
| 2022-08-09 |
11,993.7319 KRW |
1,453,790.8468 DOT |
12,240.0000 KRW |
11,570.0000 KRW |
12,530.0000 KRW |
11,980.0000 KRW |
| 2022-08-08 |
12,078.5987 KRW |
2,089,774.4760 DOT |
11,460.0000 KRW |
11,440.0000 KRW |
12,360.0000 KRW |
12,230.0000 KRW |
| 2022-08-07 |
11,425.7235 KRW |
721,220.8430 DOT |
11,360.0000 KRW |
11,130.0000 KRW |
11,800.0000 KRW |
11,450.0000 KRW |