Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
30,268.9193 KRW |
998,915.0222 DOT |
30,100.0000 KRW |
29,500.0000 KRW |
31,140.0000 KRW |
30,400.0000 KRW |
| 2022-01-08 |
30,559.1449 KRW |
881,767.6545 DOT |
30,830.0000 KRW |
29,140.0000 KRW |
31,500.0000 KRW |
30,090.0000 KRW |
| 2022-01-07 |
31,350.1370 KRW |
1,334,114.2759 DOT |
33,000.0000 KRW |
30,110.0000 KRW |
33,200.0000 KRW |
30,970.0000 KRW |
| 2022-01-06 |
32,402.3720 KRW |
1,049,528.8489 DOT |
33,090.0000 KRW |
31,300.0000 KRW |
33,620.0000 KRW |
33,070.0000 KRW |
| 2022-01-05 |
34,944.8045 KRW |
1,823,264.7853 DOT |
35,070.0000 KRW |
31,200.0000 KRW |
36,900.0000 KRW |
33,270.0000 KRW |
| 2022-01-04 |
36,236.3837 KRW |
1,182,608.4236 DOT |
36,700.0000 KRW |
35,100.0000 KRW |
37,310.0000 KRW |
35,100.0000 KRW |
| 2022-01-03 |
36,268.4181 KRW |
1,188,907.0566 DOT |
36,080.0000 KRW |
34,840.0000 KRW |
37,480.0000 KRW |
36,760.0000 KRW |
| 2022-01-02 |
35,416.1987 KRW |
871,909.8024 DOT |
34,750.0000 KRW |
34,000.0000 KRW |
37,170.0000 KRW |
36,280.0000 KRW |
| 2022-01-01 |
33,494.0332 KRW |
513,596.1502 DOT |
32,720.0000 KRW |
32,690.0000 KRW |
34,540.0000 KRW |
34,530.0000 KRW |
| 2021-12-31 |
33,109.1227 KRW |
923,731.9443 DOT |
33,440.0000 KRW |
32,180.0000 KRW |
34,100.0000 KRW |
32,900.0000 KRW |
| 2021-12-30 |
33,234.9644 KRW |
733,144.7221 DOT |
32,860.0000 KRW |
32,060.0000 KRW |
34,480.0000 KRW |
33,440.0000 KRW |
| 2021-12-29 |
34,110.0607 KRW |
973,766.4450 DOT |
34,080.0000 KRW |
32,570.0000 KRW |
35,270.0000 KRW |
32,630.0000 KRW |
| 2021-12-28 |
35,588.6618 KRW |
1,194,078.5091 DOT |
37,530.0000 KRW |
33,850.0000 KRW |
37,630.0000 KRW |
34,200.0000 KRW |
| 2021-12-27 |
38,258.9924 KRW |
960,568.9952 DOT |
37,860.0000 KRW |
37,180.0000 KRW |
39,450.0000 KRW |
37,650.0000 KRW |
| 2021-12-26 |
36,263.4636 KRW |
1,010,603.9205 DOT |
34,950.0000 KRW |
34,400.0000 KRW |
38,400.0000 KRW |
37,960.0000 KRW |
| 2021-12-25 |
34,598.9134 KRW |
388,775.5798 DOT |
34,340.0000 KRW |
34,140.0000 KRW |
35,200.0000 KRW |
35,080.0000 KRW |
| 2021-12-24 |
35,279.4443 KRW |
686,731.5135 DOT |
35,220.0000 KRW |
34,060.0000 KRW |
36,050.0000 KRW |
34,270.0000 KRW |
| 2021-12-23 |
34,102.3001 KRW |
1,270,920.1871 DOT |
33,430.0000 KRW |
32,950.0000 KRW |
35,940.0000 KRW |
35,450.0000 KRW |
| 2021-12-22 |
32,693.0959 KRW |
1,188,299.4530 DOT |
30,920.0000 KRW |
30,700.0000 KRW |
34,570.0000 KRW |
33,450.0000 KRW |
| 2021-12-21 |
30,449.2042 KRW |
766,544.8949 DOT |
29,760.0000 KRW |
29,250.0000 KRW |
31,370.0000 KRW |
31,010.0000 KRW |
| 2021-12-20 |
30,068.8871 KRW |
780,573.8627 DOT |
30,940.0000 KRW |
29,100.0000 KRW |
31,100.0000 KRW |
29,780.0000 KRW |
| 2021-12-19 |
31,416.8690 KRW |
731,772.0281 DOT |
31,740.0000 KRW |
30,840.0000 KRW |
32,170.0000 KRW |
31,020.0000 KRW |
| 2021-12-18 |
31,209.6699 KRW |
653,193.6827 DOT |
31,000.0000 KRW |
30,430.0000 KRW |
31,950.0000 KRW |
31,720.0000 KRW |
| 2021-12-17 |
31,525.5096 KRW |
960,923.9986 DOT |
32,620.0000 KRW |
30,500.0000 KRW |
32,900.0000 KRW |
31,010.0000 KRW |
| 2021-12-16 |
33,749.1474 KRW |
848,701.0317 DOT |
33,960.0000 KRW |
32,350.0000 KRW |
34,900.0000 KRW |
32,680.0000 KRW |
| 2021-12-15 |
32,756.3125 KRW |
913,597.7272 DOT |
32,450.0000 KRW |
30,310.0000 KRW |
35,230.0000 KRW |
34,070.0000 KRW |
| 2021-12-14 |
32,300.8698 KRW |
691,977.6804 DOT |
32,600.0000 KRW |
31,130.0000 KRW |
33,300.0000 KRW |
32,240.0000 KRW |
| 2021-12-13 |
34,568.3317 KRW |
709,103.3874 DOT |
36,560.0000 KRW |
32,500.0000 KRW |
37,000.0000 KRW |
32,710.0000 KRW |
| 2021-12-12 |
35,578.9632 KRW |
494,505.5884 DOT |
34,550.0000 KRW |
34,170.0000 KRW |
37,210.0000 KRW |
36,610.0000 KRW |
| 2021-12-11 |
34,515.3590 KRW |
544,492.5422 DOT |
33,550.0000 KRW |
32,830.0000 KRW |
35,340.0000 KRW |
34,620.0000 KRW |
| 2021-12-10 |
33,686.7749 KRW |
715,836.3343 DOT |
33,590.0000 KRW |
32,400.0000 KRW |
35,260.0000 KRW |
34,100.0000 KRW |
| 2021-12-09 |
35,238.8998 KRW |
727,204.1809 DOT |
36,790.0000 KRW |
33,530.0000 KRW |
37,080.0000 KRW |
34,030.0000 KRW |
| 2021-12-08 |
36,201.6657 KRW |
1,322,861.2104 DOT |
38,140.0000 KRW |
34,870.0000 KRW |
38,350.0000 KRW |
36,580.0000 KRW |
| 2021-12-07 |
36,435.1531 KRW |
1,289,983.8973 DOT |
35,010.0000 KRW |
34,030.0000 KRW |
39,030.0000 KRW |
37,560.0000 KRW |
| 2021-12-06 |
33,491.7795 KRW |
1,248,795.5858 DOT |
35,520.0000 KRW |
31,110.0000 KRW |
36,920.0000 KRW |
35,140.0000 KRW |
| 2021-12-05 |
35,537.5719 KRW |
816,439.3024 DOT |
37,100.0000 KRW |
33,000.0000 KRW |
37,830.0000 KRW |
35,300.0000 KRW |
| 2021-12-04 |
36,631.7827 KRW |
1,943,977.2881 DOT |
42,730.0000 KRW |
32,000.0000 KRW |
42,950.0000 KRW |
37,050.0000 KRW |
| 2021-12-03 |
43,949.9749 KRW |
571,714.9763 DOT |
44,600.0000 KRW |
42,110.0000 KRW |
45,850.0000 KRW |
42,720.0000 KRW |
| 2021-12-02 |
44,736.5244 KRW |
414,874.6328 DOT |
45,610.0000 KRW |
43,850.0000 KRW |
45,810.0000 KRW |
44,640.0000 KRW |
| 2021-12-01 |
46,748.0371 KRW |
532,449.3810 DOT |
47,000.0000 KRW |
45,550.0000 KRW |
48,160.0000 KRW |
45,660.0000 KRW |
| 2021-11-30 |
46,584.4882 KRW |
817,356.5307 DOT |
46,400.0000 KRW |
44,210.0000 KRW |
48,890.0000 KRW |
47,390.0000 KRW |
| 2021-11-29 |
45,627.0396 KRW |
654,119.9843 DOT |
45,240.0000 KRW |
44,460.0000 KRW |
46,990.0000 KRW |
46,770.0000 KRW |
| 2021-11-28 |
43,153.8327 KRW |
672,474.7844 DOT |
45,020.0000 KRW |
41,870.0000 KRW |
45,450.0000 KRW |
45,180.0000 KRW |
| 2021-11-27 |
44,873.5142 KRW |
408,672.8069 DOT |
44,080.0000 KRW |
43,730.0000 KRW |
45,700.0000 KRW |
44,810.0000 KRW |
| 2021-11-26 |
46,162.4244 KRW |
1,221,481.8466 DOT |
49,030.0000 KRW |
43,700.0000 KRW |
49,210.0000 KRW |
44,530.0000 KRW |
| 2021-11-25 |
49,269.4783 KRW |
1,027,920.5974 DOT |
48,080.0000 KRW |
47,700.0000 KRW |
51,050.0000 KRW |
49,100.0000 KRW |
| 2021-11-24 |
49,130.0696 KRW |
563,648.4999 DOT |
50,760.0000 KRW |
47,850.0000 KRW |
50,930.0000 KRW |
48,180.0000 KRW |
| 2021-11-23 |
49,612.7033 KRW |
591,680.5332 DOT |
49,510.0000 KRW |
48,330.0000 KRW |
51,670.0000 KRW |
50,910.0000 KRW |
| 2021-11-22 |
50,162.4396 KRW |
608,405.5246 DOT |
52,220.0000 KRW |
49,100.0000 KRW |
52,470.0000 KRW |
49,710.0000 KRW |
| 2021-11-21 |
51,742.2206 KRW |
506,190.1216 DOT |
51,920.0000 KRW |
50,420.0000 KRW |
53,920.0000 KRW |
52,830.0000 KRW |