Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
51,254.0368 KRW |
474,585.0050 DOT |
50,910.0000 KRW |
49,600.0000 KRW |
52,280.0000 KRW |
51,860.0000 KRW |
| 2021-11-19 |
49,878.8178 KRW |
830,166.0016 DOT |
48,380.0000 KRW |
47,720.0000 KRW |
52,450.0000 KRW |
50,900.0000 KRW |
| 2021-11-18 |
50,036.6394 KRW |
1,155,002.0936 DOT |
52,290.0000 KRW |
47,700.0000 KRW |
52,820.0000 KRW |
47,930.0000 KRW |
| 2021-11-17 |
49,812.1821 KRW |
1,247,799.0746 DOT |
50,220.0000 KRW |
47,500.0000 KRW |
52,500.0000 KRW |
51,710.0000 KRW |
| 2021-11-16 |
51,419.0883 KRW |
1,556,002.9033 DOT |
54,630.0000 KRW |
49,000.0000 KRW |
54,750.0000 KRW |
50,530.0000 KRW |
| 2021-11-15 |
56,112.1213 KRW |
748,880.3027 DOT |
56,270.0000 KRW |
54,480.0000 KRW |
57,290.0000 KRW |
54,780.0000 KRW |
| 2021-11-14 |
56,392.1615 KRW |
479,031.6050 DOT |
56,880.0000 KRW |
55,010.0000 KRW |
57,900.0000 KRW |
55,900.0000 KRW |
| 2021-11-13 |
56,020.7312 KRW |
771,510.1442 DOT |
55,960.0000 KRW |
54,770.0000 KRW |
57,490.0000 KRW |
56,770.0000 KRW |
| 2021-11-12 |
55,951.1011 KRW |
1,279,377.2501 DOT |
57,880.0000 KRW |
54,390.0000 KRW |
58,050.0000 KRW |
55,980.0000 KRW |
| 2021-11-11 |
58,202.0247 KRW |
931,898.3508 DOT |
57,470.0000 KRW |
55,730.0000 KRW |
59,990.0000 KRW |
58,200.0000 KRW |
| 2021-11-10 |
59,280.0507 KRW |
1,531,139.0710 DOT |
61,220.0000 KRW |
54,530.0000 KRW |
62,520.0000 KRW |
57,450.0000 KRW |
| 2021-11-09 |
62,633.0206 KRW |
779,826.4520 DOT |
64,330.0000 KRW |
60,940.0000 KRW |
64,500.0000 KRW |
61,590.0000 KRW |
| 2021-11-08 |
64,010.8443 KRW |
687,001.6455 DOT |
63,150.0000 KRW |
62,600.0000 KRW |
65,000.0000 KRW |
64,250.0000 KRW |
| 2021-11-07 |
63,914.0440 KRW |
681,014.7942 DOT |
63,150.0000 KRW |
62,250.0000 KRW |
65,300.0000 KRW |
63,500.0000 KRW |
| 2021-11-06 |
61,927.4667 KRW |
656,832.4056 DOT |
63,070.0000 KRW |
60,490.0000 KRW |
63,430.0000 KRW |
62,910.0000 KRW |
| 2021-11-05 |
63,094.1377 KRW |
754,425.8765 DOT |
64,790.0000 KRW |
61,400.0000 KRW |
64,880.0000 KRW |
62,990.0000 KRW |
| 2021-11-04 |
64,057.8478 KRW |
1,178,621.4754 DOT |
63,270.0000 KRW |
61,760.0000 KRW |
66,110.0000 KRW |
64,670.0000 KRW |
| 2021-11-03 |
61,040.6632 KRW |
1,836,823.6882 DOT |
60,510.0000 KRW |
58,020.0000 KRW |
64,580.0000 KRW |
63,270.0000 KRW |
| 2021-11-02 |
60,090.7909 KRW |
2,625,599.0302 DOT |
59,520.0000 KRW |
56,800.0000 KRW |
62,900.0000 KRW |
60,600.0000 KRW |
| 2021-11-01 |
56,429.7143 KRW |
3,699,086.6466 DOT |
50,520.0000 KRW |
49,660.0000 KRW |
61,160.0000 KRW |
60,000.0000 KRW |
| 2021-10-31 |
50,079.2781 KRW |
920,299.2877 DOT |
50,700.0000 KRW |
49,090.0000 KRW |
51,480.0000 KRW |
50,560.0000 KRW |
| 2021-10-30 |
51,513.5501 KRW |
698,775.0843 DOT |
52,850.0000 KRW |
50,300.0000 KRW |
53,010.0000 KRW |
50,640.0000 KRW |
| 2021-10-29 |
51,730.8118 KRW |
728,701.3074 DOT |
50,530.0000 KRW |
50,200.0000 KRW |
53,200.0000 KRW |
52,870.0000 KRW |
| 2021-10-28 |
50,614.7436 KRW |
964,781.3281 DOT |
49,720.0000 KRW |
48,760.0000 KRW |
52,000.0000 KRW |
50,640.0000 KRW |
| 2021-10-27 |
51,909.0528 KRW |
1,569,424.7267 DOT |
54,300.0000 KRW |
48,260.0000 KRW |
55,000.0000 KRW |
50,450.0000 KRW |
| 2021-10-26 |
53,471.3286 KRW |
648,233.2842 DOT |
53,820.0000 KRW |
52,670.0000 KRW |
55,130.0000 KRW |
54,030.0000 KRW |
| 2021-10-25 |
53,129.1684 KRW |
476,703.9319 DOT |
52,480.0000 KRW |
51,850.0000 KRW |
54,280.0000 KRW |
53,790.0000 KRW |
| 2021-10-24 |
52,902.7727 KRW |
635,354.4677 DOT |
53,930.0000 KRW |
51,150.0000 KRW |
54,690.0000 KRW |
52,460.0000 KRW |
| 2021-10-23 |
54,113.4629 KRW |
723,940.6312 DOT |
53,270.0000 KRW |
52,720.0000 KRW |
55,230.0000 KRW |
53,970.0000 KRW |
| 2021-10-22 |
54,543.3052 KRW |
1,545,084.7748 DOT |
52,540.0000 KRW |
52,500.0000 KRW |
56,250.0000 KRW |
53,300.0000 KRW |
| 2021-10-21 |
53,636.7740 KRW |
1,564,167.9531 DOT |
53,490.0000 KRW |
51,680.0000 KRW |
55,460.0000 KRW |
52,650.0000 KRW |
| 2021-10-20 |
52,309.2242 KRW |
1,289,607.3112 DOT |
50,210.0000 KRW |
49,900.0000 KRW |
54,590.0000 KRW |
53,480.0000 KRW |
| 2021-10-19 |
49,859.7495 KRW |
685,683.8577 DOT |
50,340.0000 KRW |
48,970.0000 KRW |
50,640.0000 KRW |
50,420.0000 KRW |
| 2021-10-18 |
51,273.1100 KRW |
1,135,885.1078 DOT |
51,370.0000 KRW |
49,430.0000 KRW |
52,870.0000 KRW |
50,280.0000 KRW |
| 2021-10-17 |
51,021.7005 KRW |
898,832.8035 DOT |
50,800.0000 KRW |
48,770.0000 KRW |
52,250.0000 KRW |
51,410.0000 KRW |
| 2021-10-16 |
52,591.3929 KRW |
1,724,423.5393 DOT |
52,330.0000 KRW |
50,360.0000 KRW |
54,850.0000 KRW |
51,020.0000 KRW |
| 2021-10-15 |
50,139.1974 KRW |
3,115,673.8788 DOT |
49,550.0000 KRW |
48,290.0000 KRW |
53,700.0000 KRW |
52,550.0000 KRW |
| 2021-10-14 |
50,125.3768 KRW |
3,241,240.3876 DOT |
50,590.0000 KRW |
48,150.0000 KRW |
51,980.0000 KRW |
49,540.0000 KRW |
| 2021-10-13 |
47,810.8564 KRW |
4,034,905.5984 DOT |
43,420.0000 KRW |
41,570.0000 KRW |
52,610.0000 KRW |
50,330.0000 KRW |
| 2021-10-12 |
41,404.0867 KRW |
1,430,528.9387 DOT |
42,180.0000 KRW |
39,950.0000 KRW |
43,790.0000 KRW |
43,370.0000 KRW |
| 2021-10-11 |
43,035.9972 KRW |
1,170,943.1655 DOT |
42,710.0000 KRW |
41,590.0000 KRW |
44,160.0000 KRW |
41,770.0000 KRW |
| 2021-10-10 |
44,295.1441 KRW |
1,632,545.6192 DOT |
44,370.0000 KRW |
42,420.0000 KRW |
45,880.0000 KRW |
42,460.0000 KRW |
| 2021-10-09 |
42,766.7481 KRW |
1,759,395.4425 DOT |
40,700.0000 KRW |
40,410.0000 KRW |
45,040.0000 KRW |
44,440.0000 KRW |
| 2021-10-08 |
41,129.5121 KRW |
1,540,624.3629 DOT |
41,310.0000 KRW |
40,290.0000 KRW |
42,000.0000 KRW |
40,900.0000 KRW |
| 2021-10-07 |
40,898.4140 KRW |
3,307,306.0517 DOT |
39,030.0000 KRW |
37,620.0000 KRW |
43,100.0000 KRW |
41,190.0000 KRW |
| 2021-10-06 |
37,686.5786 KRW |
2,256,277.4012 DOT |
37,710.0000 KRW |
35,240.0000 KRW |
40,000.0000 KRW |
39,260.0000 KRW |
| 2021-10-05 |
38,047.4242 KRW |
1,517,498.8017 DOT |
37,980.0000 KRW |
37,120.0000 KRW |
38,970.0000 KRW |
38,000.0000 KRW |
| 2021-10-04 |
37,805.9810 KRW |
1,754,815.7628 DOT |
39,000.0000 KRW |
36,700.0000 KRW |
39,080.0000 KRW |
37,820.0000 KRW |
| 2021-10-03 |
38,938.0618 KRW |
1,858,313.8406 DOT |
39,090.0000 KRW |
37,900.0000 KRW |
39,690.0000 KRW |
39,040.0000 KRW |
| 2021-10-02 |
39,397.3861 KRW |
1,983,147.6785 DOT |
38,710.0000 KRW |
38,150.0000 KRW |
40,700.0000 KRW |
39,120.0000 KRW |