Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
22,992.6658 KRW |
223,558.3160 DOT |
22,620.0000 KRW |
22,490.0000 KRW |
23,530.0000 KRW |
23,400.0000 KRW |
| 2022-04-18 |
22,163.5862 KRW |
293,218.4360 DOT |
22,350.0000 KRW |
21,520.0000 KRW |
22,920.0000 KRW |
22,800.0000 KRW |
| 2022-04-17 |
23,100.3905 KRW |
257,108.5337 DOT |
23,270.0000 KRW |
22,250.0000 KRW |
23,540.0000 KRW |
22,310.0000 KRW |
| 2022-04-16 |
23,065.6902 KRW |
214,206.0412 DOT |
23,020.0000 KRW |
22,850.0000 KRW |
23,360.0000 KRW |
23,260.0000 KRW |
| 2022-04-15 |
22,770.5319 KRW |
215,801.2497 DOT |
22,510.0000 KRW |
22,360.0000 KRW |
23,100.0000 KRW |
23,000.0000 KRW |
| 2022-04-14 |
22,725.1714 KRW |
320,714.6651 DOT |
22,880.0000 KRW |
22,060.0000 KRW |
23,170.0000 KRW |
22,520.0000 KRW |
| 2022-04-13 |
22,477.7353 KRW |
329,067.3718 DOT |
22,430.0000 KRW |
21,930.0000 KRW |
23,000.0000 KRW |
22,880.0000 KRW |
| 2022-04-12 |
22,170.2417 KRW |
413,072.3563 DOT |
21,780.0000 KRW |
21,580.0000 KRW |
22,720.0000 KRW |
22,360.0000 KRW |
| 2022-04-11 |
22,923.6743 KRW |
552,204.3516 DOT |
24,100.0000 KRW |
21,690.0000 KRW |
24,190.0000 KRW |
21,990.0000 KRW |
| 2022-04-10 |
24,596.7202 KRW |
176,922.6180 DOT |
24,650.0000 KRW |
24,210.0000 KRW |
25,170.0000 KRW |
24,600.0000 KRW |
| 2022-04-09 |
24,429.9438 KRW |
196,950.5709 DOT |
24,400.0000 KRW |
24,060.0000 KRW |
24,700.0000 KRW |
24,460.0000 KRW |
| 2022-04-08 |
25,042.6375 KRW |
387,056.0826 DOT |
25,270.0000 KRW |
24,050.0000 KRW |
25,550.0000 KRW |
24,300.0000 KRW |
| 2022-04-07 |
24,826.3102 KRW |
398,125.3162 DOT |
24,400.0000 KRW |
24,000.0000 KRW |
25,530.0000 KRW |
25,270.0000 KRW |
| 2022-04-06 |
25,771.0334 KRW |
752,570.0743 DOT |
26,910.0000 KRW |
24,400.0000 KRW |
26,930.0000 KRW |
24,680.0000 KRW |
| 2022-04-05 |
27,790.5107 KRW |
584,099.4656 DOT |
27,990.0000 KRW |
26,850.0000 KRW |
28,300.0000 KRW |
26,910.0000 KRW |
| 2022-04-04 |
27,578.0185 KRW |
815,147.9883 DOT |
28,300.0000 KRW |
26,580.0000 KRW |
28,390.0000 KRW |
27,600.0000 KRW |
| 2022-04-03 |
28,285.5739 KRW |
1,332,439.8679 DOT |
27,700.0000 KRW |
27,590.0000 KRW |
29,450.0000 KRW |
28,300.0000 KRW |
| 2022-04-02 |
27,854.7362 KRW |
1,303,235.5222 DOT |
26,900.0000 KRW |
26,790.0000 KRW |
28,970.0000 KRW |
27,740.0000 KRW |
| 2022-04-01 |
26,225.6406 KRW |
687,457.8546 DOT |
26,400.0000 KRW |
25,250.0000 KRW |
26,990.0000 KRW |
26,800.0000 KRW |
| 2022-03-31 |
27,220.8073 KRW |
855,365.3607 DOT |
27,100.0000 KRW |
26,340.0000 KRW |
27,740.0000 KRW |
26,620.0000 KRW |
| 2022-03-30 |
26,798.1418 KRW |
814,858.3062 DOT |
26,980.0000 KRW |
26,000.0000 KRW |
27,500.0000 KRW |
27,120.0000 KRW |
| 2022-03-29 |
27,097.0184 KRW |
1,026,538.7294 DOT |
26,590.0000 KRW |
26,130.0000 KRW |
27,930.0000 KRW |
26,570.0000 KRW |
| 2022-03-28 |
27,197.0733 KRW |
886,229.3580 DOT |
26,800.0000 KRW |
26,460.0000 KRW |
27,740.0000 KRW |
26,710.0000 KRW |
| 2022-03-27 |
25,623.6383 KRW |
773,237.9122 DOT |
25,330.0000 KRW |
25,030.0000 KRW |
26,750.0000 KRW |
26,750.0000 KRW |
| 2022-03-26 |
25,140.7197 KRW |
524,225.0309 DOT |
24,950.0000 KRW |
24,570.0000 KRW |
25,490.0000 KRW |
25,260.0000 KRW |
| 2022-03-25 |
25,269.9471 KRW |
644,745.4303 DOT |
25,550.0000 KRW |
24,810.0000 KRW |
25,690.0000 KRW |
24,980.0000 KRW |
| 2022-03-24 |
25,342.9690 KRW |
876,307.8599 DOT |
25,540.0000 KRW |
24,730.0000 KRW |
25,870.0000 KRW |
25,540.0000 KRW |
| 2022-03-23 |
24,934.0752 KRW |
1,029,768.8947 DOT |
24,670.0000 KRW |
24,210.0000 KRW |
25,730.0000 KRW |
25,260.0000 KRW |
| 2022-03-22 |
24,058.7779 KRW |
1,161,013.4805 DOT |
22,940.0000 KRW |
22,870.0000 KRW |
24,840.0000 KRW |
24,830.0000 KRW |
| 2022-03-21 |
22,978.3014 KRW |
529,862.8434 DOT |
22,840.0000 KRW |
22,620.0000 KRW |
23,250.0000 KRW |
22,920.0000 KRW |
| 2022-03-20 |
23,127.7116 KRW |
592,814.7182 DOT |
23,550.0000 KRW |
22,500.0000 KRW |
23,620.0000 KRW |
22,920.0000 KRW |
| 2022-03-19 |
23,444.5303 KRW |
611,786.9733 DOT |
23,070.0000 KRW |
22,990.0000 KRW |
23,990.0000 KRW |
23,590.0000 KRW |
| 2022-03-18 |
22,805.3673 KRW |
483,253.2851 DOT |
22,950.0000 KRW |
22,350.0000 KRW |
23,270.0000 KRW |
23,170.0000 KRW |
| 2022-03-17 |
23,232.2272 KRW |
492,309.4454 DOT |
23,320.0000 KRW |
22,810.0000 KRW |
23,730.0000 KRW |
22,930.0000 KRW |
| 2022-03-16 |
22,680.7303 KRW |
773,265.7402 DOT |
22,010.0000 KRW |
21,970.0000 KRW |
23,520.0000 KRW |
23,320.0000 KRW |
| 2022-03-15 |
21,736.1394 KRW |
261,943.9820 DOT |
21,980.0000 KRW |
21,340.0000 KRW |
22,350.0000 KRW |
22,040.0000 KRW |
| 2022-03-14 |
21,785.7670 KRW |
359,641.8446 DOT |
21,600.0000 KRW |
21,340.0000 KRW |
22,170.0000 KRW |
21,960.0000 KRW |
| 2022-03-13 |
22,282.7759 KRW |
449,998.8251 DOT |
22,660.0000 KRW |
21,510.0000 KRW |
22,910.0000 KRW |
21,610.0000 KRW |
| 2022-03-12 |
22,804.4424 KRW |
891,467.8367 DOT |
22,050.0000 KRW |
22,030.0000 KRW |
23,320.0000 KRW |
22,790.0000 KRW |
| 2022-03-11 |
22,288.9125 KRW |
2,107,389.9253 DOT |
21,060.0000 KRW |
20,860.0000 KRW |
23,000.0000 KRW |
22,220.0000 KRW |
| 2022-03-10 |
21,256.9611 KRW |
485,186.6975 DOT |
21,950.0000 KRW |
20,780.0000 KRW |
22,080.0000 KRW |
21,170.0000 KRW |
| 2022-03-09 |
21,817.4216 KRW |
559,375.2333 DOT |
21,090.0000 KRW |
21,060.0000 KRW |
22,200.0000 KRW |
21,980.0000 KRW |
| 2022-03-08 |
20,860.0787 KRW |
394,878.1080 DOT |
20,470.0000 KRW |
20,360.0000 KRW |
21,380.0000 KRW |
21,110.0000 KRW |
| 2022-03-07 |
20,625.2002 KRW |
648,424.7539 DOT |
21,110.0000 KRW |
20,050.0000 KRW |
21,220.0000 KRW |
20,380.0000 KRW |
| 2022-03-06 |
21,073.7467 KRW |
426,944.0260 DOT |
21,380.0000 KRW |
20,520.0000 KRW |
21,740.0000 KRW |
21,170.0000 KRW |
| 2022-03-05 |
20,999.8020 KRW |
535,046.5894 DOT |
20,780.0000 KRW |
20,040.0000 KRW |
21,930.0000 KRW |
21,400.0000 KRW |
| 2022-03-04 |
21,159.4172 KRW |
789,952.7955 DOT |
22,010.0000 KRW |
20,520.0000 KRW |
22,040.0000 KRW |
20,810.0000 KRW |
| 2022-03-03 |
22,255.4275 KRW |
769,775.9768 DOT |
22,640.0000 KRW |
21,740.0000 KRW |
22,720.0000 KRW |
22,050.0000 KRW |
| 2022-03-02 |
22,790.0148 KRW |
1,239,334.0704 DOT |
22,890.0000 KRW |
22,310.0000 KRW |
23,260.0000 KRW |
22,610.0000 KRW |
| 2022-03-01 |
22,936.2309 KRW |
3,835,264.8163 DOT |
22,900.0000 KRW |
22,320.0000 KRW |
23,750.0000 KRW |
22,930.0000 KRW |