Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-17 |
9,538.3590 KRW |
1,129,927.1897 DOT |
9,385.0000 KRW |
9,225.0000 KRW |
9,790.0000 KRW |
9,620.0000 KRW |
| 2022-06-16 |
9,948.6599 KRW |
1,577,108.6147 DOT |
11,000.0000 KRW |
9,210.0000 KRW |
11,060.0000 KRW |
9,370.0000 KRW |
| 2022-06-15 |
9,703.9461 KRW |
2,327,485.3635 DOT |
9,585.0000 KRW |
9,065.0000 KRW |
10,910.0000 KRW |
10,620.0000 KRW |
| 2022-06-14 |
9,348.5155 KRW |
1,878,624.5038 DOT |
9,175.0000 KRW |
8,700.0000 KRW |
9,780.0000 KRW |
9,395.0000 KRW |
| 2022-06-13 |
9,048.7514 KRW |
1,666,294.8367 DOT |
9,660.0000 KRW |
8,430.0000 KRW |
9,750.0000 KRW |
9,105.0000 KRW |
| 2022-06-12 |
10,017.7738 KRW |
895,080.9484 DOT |
10,510.0000 KRW |
9,705.0000 KRW |
10,570.0000 KRW |
9,880.0000 KRW |
| 2022-06-11 |
10,868.5992 KRW |
601,513.3254 DOT |
11,190.0000 KRW |
10,220.0000 KRW |
11,380.0000 KRW |
10,510.0000 KRW |
| 2022-06-10 |
11,523.8898 KRW |
721,875.7257 DOT |
11,730.0000 KRW |
11,130.0000 KRW |
11,890.0000 KRW |
11,300.0000 KRW |
| 2022-06-09 |
11,708.4061 KRW |
786,796.1063 DOT |
11,490.0000 KRW |
11,370.0000 KRW |
12,000.0000 KRW |
11,710.0000 KRW |
| 2022-06-08 |
11,598.7387 KRW |
544,387.1399 DOT |
11,700.0000 KRW |
11,400.0000 KRW |
11,890.0000 KRW |
11,520.0000 KRW |
| 2022-06-07 |
11,640.6354 KRW |
736,966.6901 DOT |
12,030.0000 KRW |
11,330.0000 KRW |
12,030.0000 KRW |
11,700.0000 KRW |
| 2022-06-06 |
12,272.9015 KRW |
756,768.3204 DOT |
11,900.0000 KRW |
11,850.0000 KRW |
12,520.0000 KRW |
12,060.0000 KRW |
| 2022-06-05 |
11,899.1759 KRW |
349,522.1885 DOT |
12,020.0000 KRW |
11,800.0000 KRW |
12,090.0000 KRW |
11,900.0000 KRW |
| 2022-06-04 |
11,922.5361 KRW |
250,961.9986 DOT |
11,980.0000 KRW |
11,710.0000 KRW |
12,130.0000 KRW |
11,990.0000 KRW |
| 2022-06-03 |
12,092.1180 KRW |
381,804.2659 DOT |
12,470.0000 KRW |
11,740.0000 KRW |
12,490.0000 KRW |
11,940.0000 KRW |
| 2022-06-02 |
12,090.6363 KRW |
507,850.8813 DOT |
12,010.0000 KRW |
11,850.0000 KRW |
12,690.0000 KRW |
12,510.0000 KRW |
| 2022-06-01 |
12,807.0916 KRW |
1,124,759.0110 DOT |
13,010.0000 KRW |
11,800.0000 KRW |
13,500.0000 KRW |
12,050.0000 KRW |
| 2022-05-31 |
13,018.1097 KRW |
1,125,264.4314 DOT |
13,100.0000 KRW |
12,590.0000 KRW |
13,320.0000 KRW |
13,170.0000 KRW |
| 2022-05-30 |
12,953.5047 KRW |
868,764.5851 DOT |
12,670.0000 KRW |
12,580.0000 KRW |
13,440.0000 KRW |
13,160.0000 KRW |
| 2022-05-29 |
12,338.3653 KRW |
427,802.6456 DOT |
12,330.0000 KRW |
11,930.0000 KRW |
12,770.0000 KRW |
12,680.0000 KRW |
| 2022-05-28 |
11,975.1942 KRW |
375,431.6194 DOT |
11,730.0000 KRW |
11,540.0000 KRW |
12,390.0000 KRW |
12,260.0000 KRW |
| 2022-05-27 |
12,073.7115 KRW |
1,530,761.5868 DOT |
11,820.0000 KRW |
11,000.0000 KRW |
12,770.0000 KRW |
11,960.0000 KRW |
| 2022-05-26 |
12,123.3583 KRW |
680,057.8593 DOT |
12,680.0000 KRW |
11,490.0000 KRW |
12,800.0000 KRW |
11,930.0000 KRW |
| 2022-05-25 |
12,807.4685 KRW |
432,476.3788 DOT |
12,980.0000 KRW |
12,540.0000 KRW |
13,120.0000 KRW |
12,760.0000 KRW |
| 2022-05-24 |
12,649.9602 KRW |
527,746.1900 DOT |
12,700.0000 KRW |
12,230.0000 KRW |
13,110.0000 KRW |
13,100.0000 KRW |
| 2022-05-23 |
13,221.2814 KRW |
1,334,212.0828 DOT |
13,110.0000 KRW |
12,580.0000 KRW |
13,690.0000 KRW |
12,720.0000 KRW |
| 2022-05-22 |
13,051.3114 KRW |
569,454.9362 DOT |
12,880.0000 KRW |
12,780.0000 KRW |
13,300.0000 KRW |
13,130.0000 KRW |
| 2022-05-21 |
12,608.5126 KRW |
246,252.5444 DOT |
12,530.0000 KRW |
12,260.0000 KRW |
12,990.0000 KRW |
12,860.0000 KRW |
| 2022-05-20 |
12,756.5498 KRW |
824,418.2201 DOT |
12,850.0000 KRW |
12,280.0000 KRW |
13,150.0000 KRW |
12,580.0000 KRW |
| 2022-05-19 |
12,618.5407 KRW |
857,118.6929 DOT |
12,270.0000 KRW |
11,880.0000 KRW |
13,280.0000 KRW |
12,910.0000 KRW |
| 2022-05-18 |
13,263.2080 KRW |
895,326.3561 DOT |
14,220.0000 KRW |
12,210.0000 KRW |
14,370.0000 KRW |
12,300.0000 KRW |
| 2022-05-17 |
14,214.2966 KRW |
605,360.3092 DOT |
14,010.0000 KRW |
13,610.0000 KRW |
14,640.0000 KRW |
14,220.0000 KRW |
| 2022-05-16 |
14,432.9354 KRW |
636,003.1397 DOT |
15,430.0000 KRW |
13,750.0000 KRW |
15,440.0000 KRW |
14,140.0000 KRW |
| 2022-05-15 |
14,733.3392 KRW |
750,285.0677 DOT |
15,070.0000 KRW |
14,000.0000 KRW |
15,480.0000 KRW |
15,310.0000 KRW |
| 2022-05-14 |
14,204.2447 KRW |
1,265,157.6836 DOT |
14,020.0000 KRW |
13,120.0000 KRW |
15,370.0000 KRW |
15,340.0000 KRW |
| 2022-05-13 |
14,013.9418 KRW |
2,065,494.3906 DOT |
11,760.0000 KRW |
11,550.0000 KRW |
15,570.0000 KRW |
14,250.0000 KRW |
| 2022-05-12 |
11,366.6022 KRW |
2,209,527.3720 DOT |
12,580.0000 KRW |
10,140.0000 KRW |
12,970.0000 KRW |
11,200.0000 KRW |
| 2022-05-11 |
13,436.9876 KRW |
2,328,832.7629 DOT |
15,010.0000 KRW |
11,500.0000 KRW |
15,440.0000 KRW |
12,320.0000 KRW |
| 2022-05-10 |
15,300.0743 KRW |
1,342,847.1962 DOT |
14,510.0000 KRW |
13,930.0000 KRW |
16,400.0000 KRW |
14,880.0000 KRW |
| 2022-05-09 |
15,776.6079 KRW |
1,317,555.1821 DOT |
17,390.0000 KRW |
14,710.0000 KRW |
17,740.0000 KRW |
14,970.0000 KRW |
| 2022-05-08 |
17,681.7936 KRW |
380,469.3554 DOT |
18,040.0000 KRW |
17,220.0000 KRW |
18,170.0000 KRW |
17,450.0000 KRW |
| 2022-05-07 |
18,342.8905 KRW |
224,271.4620 DOT |
18,700.0000 KRW |
17,790.0000 KRW |
18,740.0000 KRW |
18,150.0000 KRW |
| 2022-05-06 |
18,590.3279 KRW |
402,634.2218 DOT |
18,990.0000 KRW |
18,070.0000 KRW |
19,040.0000 KRW |
18,670.0000 KRW |
| 2022-05-05 |
19,561.2686 KRW |
671,805.4182 DOT |
20,830.0000 KRW |
18,450.0000 KRW |
20,970.0000 KRW |
18,910.0000 KRW |
| 2022-05-04 |
19,795.8911 KRW |
352,937.4165 DOT |
19,060.0000 KRW |
19,000.0000 KRW |
20,770.0000 KRW |
20,660.0000 KRW |
| 2022-05-03 |
19,218.0509 KRW |
166,778.7649 DOT |
19,230.0000 KRW |
18,800.0000 KRW |
19,520.0000 KRW |
19,080.0000 KRW |
| 2022-05-02 |
19,365.9760 KRW |
238,377.0310 DOT |
19,750.0000 KRW |
18,800.0000 KRW |
20,010.0000 KRW |
19,360.0000 KRW |
| 2022-05-01 |
19,290.7743 KRW |
261,403.9746 DOT |
19,030.0000 KRW |
18,790.0000 KRW |
19,900.0000 KRW |
19,770.0000 KRW |
| 2022-04-30 |
20,247.1649 KRW |
313,601.3526 DOT |
20,870.0000 KRW |
19,000.0000 KRW |
21,200.0000 KRW |
19,200.0000 KRW |
| 2022-04-29 |
21,187.0968 KRW |
221,275.4191 DOT |
21,690.0000 KRW |
20,700.0000 KRW |
21,730.0000 KRW |
20,830.0000 KRW |