Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-28 |
21,700.4735 KRW |
3,045,018.5264 DOT |
21,500.0000 KRW |
20,400.0000 KRW |
23,070.0000 KRW |
22,920.0000 KRW |
| 2022-02-27 |
21,991.7496 KRW |
1,127,437.9391 DOT |
22,040.0000 KRW |
21,100.0000 KRW |
22,820.0000 KRW |
21,420.0000 KRW |
| 2022-02-26 |
22,080.5929 KRW |
1,365,271.4839 DOT |
21,040.0000 KRW |
20,990.0000 KRW |
22,950.0000 KRW |
21,950.0000 KRW |
| 2022-02-25 |
20,108.9547 KRW |
897,136.2422 DOT |
19,800.0000 KRW |
19,300.0000 KRW |
21,380.0000 KRW |
21,070.0000 KRW |
| 2022-02-24 |
18,660.7647 KRW |
1,540,625.9434 DOT |
19,570.0000 KRW |
17,450.0000 KRW |
20,270.0000 KRW |
19,630.0000 KRW |
| 2022-02-23 |
20,326.9767 KRW |
956,711.2761 DOT |
20,200.0000 KRW |
19,500.0000 KRW |
21,180.0000 KRW |
19,580.0000 KRW |
| 2022-02-22 |
19,848.5995 KRW |
725,877.4456 DOT |
19,860.0000 KRW |
19,410.0000 KRW |
20,350.0000 KRW |
19,830.0000 KRW |
| 2022-02-21 |
20,654.7743 KRW |
774,995.9798 DOT |
20,770.0000 KRW |
19,750.0000 KRW |
21,540.0000 KRW |
19,780.0000 KRW |
| 2022-02-20 |
20,898.0619 KRW |
603,231.4056 DOT |
21,840.0000 KRW |
20,470.0000 KRW |
21,850.0000 KRW |
20,900.0000 KRW |
| 2022-02-19 |
21,689.0611 KRW |
376,815.3185 DOT |
21,860.0000 KRW |
21,120.0000 KRW |
22,170.0000 KRW |
21,810.0000 KRW |
| 2022-02-18 |
22,171.1504 KRW |
549,517.8708 DOT |
22,120.0000 KRW |
21,590.0000 KRW |
22,640.0000 KRW |
21,880.0000 KRW |
| 2022-02-17 |
23,059.4213 KRW |
781,802.4422 DOT |
24,000.0000 KRW |
21,900.0000 KRW |
24,280.0000 KRW |
22,250.0000 KRW |
| 2022-02-16 |
23,856.8202 KRW |
656,580.5918 DOT |
24,370.0000 KRW |
23,210.0000 KRW |
24,420.0000 KRW |
24,210.0000 KRW |
| 2022-02-15 |
23,660.7825 KRW |
703,268.4433 DOT |
22,700.0000 KRW |
22,670.0000 KRW |
24,530.0000 KRW |
24,500.0000 KRW |
| 2022-02-14 |
22,430.6837 KRW |
707,863.2018 DOT |
22,950.0000 KRW |
21,800.0000 KRW |
23,120.0000 KRW |
22,800.0000 KRW |
| 2022-02-13 |
23,190.9276 KRW |
505,819.7261 DOT |
23,000.0000 KRW |
22,770.0000 KRW |
23,570.0000 KRW |
22,870.0000 KRW |
| 2022-02-12 |
22,997.1429 KRW |
712,598.0810 DOT |
23,250.0000 KRW |
22,280.0000 KRW |
23,650.0000 KRW |
22,910.0000 KRW |
| 2022-02-11 |
24,442.1477 KRW |
1,243,295.6688 DOT |
25,070.0000 KRW |
22,720.0000 KRW |
25,230.0000 KRW |
23,120.0000 KRW |
| 2022-02-10 |
26,101.1969 KRW |
1,396,886.4648 DOT |
26,510.0000 KRW |
25,120.0000 KRW |
27,140.0000 KRW |
25,420.0000 KRW |
| 2022-02-09 |
26,326.6032 KRW |
786,630.6122 DOT |
26,410.0000 KRW |
25,710.0000 KRW |
26,870.0000 KRW |
26,520.0000 KRW |
| 2022-02-08 |
26,931.7533 KRW |
1,805,439.0704 DOT |
27,350.0000 KRW |
25,640.0000 KRW |
28,220.0000 KRW |
26,550.0000 KRW |
| 2022-02-07 |
27,144.9999 KRW |
1,655,476.6713 DOT |
26,730.0000 KRW |
26,210.0000 KRW |
27,640.0000 KRW |
27,520.0000 KRW |
| 2022-02-06 |
26,220.5869 KRW |
1,021,533.6303 DOT |
26,180.0000 KRW |
25,490.0000 KRW |
26,960.0000 KRW |
26,660.0000 KRW |
| 2022-02-05 |
26,223.9660 KRW |
1,588,103.3069 DOT |
24,950.0000 KRW |
24,700.0000 KRW |
27,170.0000 KRW |
26,180.0000 KRW |
| 2022-02-04 |
23,802.7149 KRW |
1,115,042.6592 DOT |
23,230.0000 KRW |
23,000.0000 KRW |
24,780.0000 KRW |
24,580.0000 KRW |
| 2022-02-03 |
22,789.4834 KRW |
948,189.8521 DOT |
23,100.0000 KRW |
22,260.0000 KRW |
23,350.0000 KRW |
23,010.0000 KRW |
| 2022-02-02 |
24,510.6731 KRW |
2,026,003.5133 DOT |
24,190.0000 KRW |
23,030.0000 KRW |
25,320.0000 KRW |
23,130.0000 KRW |
| 2022-02-01 |
24,087.5914 KRW |
1,241,546.0829 DOT |
23,810.0000 KRW |
23,610.0000 KRW |
24,620.0000 KRW |
24,310.0000 KRW |
| 2022-01-31 |
22,439.1317 KRW |
1,771,721.4985 DOT |
22,680.0000 KRW |
21,290.0000 KRW |
24,100.0000 KRW |
23,790.0000 KRW |
| 2022-01-30 |
23,120.1119 KRW |
1,768,164.9540 DOT |
23,180.0000 KRW |
22,180.0000 KRW |
23,620.0000 KRW |
22,630.0000 KRW |
| 2022-01-29 |
22,932.3147 KRW |
1,205,851.9580 DOT |
22,690.0000 KRW |
22,400.0000 KRW |
23,460.0000 KRW |
23,080.0000 KRW |
| 2022-01-28 |
22,292.4107 KRW |
1,280,370.0680 DOT |
22,300.0000 KRW |
21,700.0000 KRW |
22,750.0000 KRW |
22,710.0000 KRW |
| 2022-01-27 |
21,960.7095 KRW |
1,205,490.2449 DOT |
22,150.0000 KRW |
21,180.0000 KRW |
22,510.0000 KRW |
22,190.0000 KRW |
| 2022-01-26 |
22,930.7309 KRW |
1,802,378.7272 DOT |
22,260.0000 KRW |
21,560.0000 KRW |
24,410.0000 KRW |
22,380.0000 KRW |
| 2022-01-25 |
22,200.0816 KRW |
1,142,284.7390 DOT |
22,000.0000 KRW |
21,170.0000 KRW |
23,120.0000 KRW |
22,580.0000 KRW |
| 2022-01-24 |
20,997.8140 KRW |
1,716,990.4052 DOT |
22,950.0000 KRW |
19,590.0000 KRW |
22,970.0000 KRW |
22,050.0000 KRW |
| 2022-01-23 |
22,773.4228 KRW |
1,312,478.9575 DOT |
22,620.0000 KRW |
21,850.0000 KRW |
23,580.0000 KRW |
22,950.0000 KRW |
| 2022-01-22 |
22,754.1069 KRW |
2,517,948.6110 DOT |
24,450.0000 KRW |
20,550.0000 KRW |
24,990.0000 KRW |
22,580.0000 KRW |
| 2022-01-21 |
26,641.0188 KRW |
1,665,899.2466 DOT |
28,100.0000 KRW |
23,980.0000 KRW |
28,570.0000 KRW |
24,320.0000 KRW |
| 2022-01-20 |
29,421.3015 KRW |
833,511.4119 DOT |
29,060.0000 KRW |
28,000.0000 KRW |
30,800.0000 KRW |
28,080.0000 KRW |
| 2022-01-19 |
29,444.4000 KRW |
763,990.3950 DOT |
30,360.0000 KRW |
28,640.0000 KRW |
30,600.0000 KRW |
29,240.0000 KRW |