Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
36,840.6118 KRW |
2,863,193.3028 DOT |
34,950.0000 KRW |
34,850.0000 KRW |
39,000.0000 KRW |
38,580.0000 KRW |
| 2021-09-30 |
34,225.3574 KRW |
2,064,774.9411 DOT |
33,410.0000 KRW |
33,180.0000 KRW |
35,300.0000 KRW |
34,890.0000 KRW |
| 2021-09-29 |
33,524.5090 KRW |
2,213,576.7516 DOT |
32,300.0000 KRW |
31,860.0000 KRW |
34,750.0000 KRW |
33,360.0000 KRW |
| 2021-09-28 |
33,625.4087 KRW |
2,361,912.9731 DOT |
34,090.0000 KRW |
32,500.0000 KRW |
34,580.0000 KRW |
32,580.0000 KRW |
| 2021-09-27 |
35,330.4060 KRW |
2,567,526.0363 DOT |
35,310.0000 KRW |
33,870.0000 KRW |
36,570.0000 KRW |
34,170.0000 KRW |
| 2021-09-26 |
35,366.9525 KRW |
5,175,896.6934 DOT |
36,650.0000 KRW |
33,510.0000 KRW |
36,910.0000 KRW |
35,020.0000 KRW |
| 2021-09-25 |
37,676.0168 KRW |
5,293,447.4074 DOT |
37,560.0000 KRW |
36,100.0000 KRW |
39,390.0000 KRW |
36,630.0000 KRW |
| 2021-09-24 |
37,389.8997 KRW |
8,292,366.6795 DOT |
40,500.0000 KRW |
35,000.0000 KRW |
40,620.0000 KRW |
37,570.0000 KRW |
| 2021-09-23 |
38,655.9904 KRW |
3,654,838.1510 DOT |
39,050.0000 KRW |
36,780.0000 KRW |
40,580.0000 KRW |
40,340.0000 KRW |
| 2021-09-22 |
35,575.2844 KRW |
5,049,907.4524 DOT |
32,860.0000 KRW |
31,960.0000 KRW |
39,500.0000 KRW |
38,980.0000 KRW |
| 2021-09-21 |
35,340.8328 KRW |
5,122,402.3755 DOT |
35,400.0000 KRW |
32,020.0000 KRW |
37,540.0000 KRW |
32,450.0000 KRW |
| 2021-09-20 |
37,474.8405 KRW |
6,030,099.3688 DOT |
41,630.0000 KRW |
33,760.0000 KRW |
41,640.0000 KRW |
35,260.0000 KRW |
| 2021-09-19 |
41,395.4162 KRW |
1,616,327.8786 DOT |
42,370.0000 KRW |
40,510.0000 KRW |
42,450.0000 KRW |
41,590.0000 KRW |
| 2021-09-18 |
42,194.0934 KRW |
2,131,928.6262 DOT |
40,310.0000 KRW |
39,830.0000 KRW |
43,440.0000 KRW |
42,480.0000 KRW |
| 2021-09-17 |
42,132.6847 KRW |
2,271,863.6670 DOT |
42,580.0000 KRW |
39,430.0000 KRW |
44,200.0000 KRW |
40,200.0000 KRW |
| 2021-09-16 |
42,354.2998 KRW |
1,866,808.1990 DOT |
43,300.0000 KRW |
41,110.0000 KRW |
43,840.0000 KRW |
42,690.0000 KRW |
| 2021-09-15 |
43,936.6511 KRW |
2,555,244.3450 DOT |
44,960.0000 KRW |
42,790.0000 KRW |
45,880.0000 KRW |
43,120.0000 KRW |
| 2021-09-14 |
44,456.0219 KRW |
4,439,679.1725 DOT |
42,070.0000 KRW |
41,120.0000 KRW |
46,900.0000 KRW |
45,550.0000 KRW |
| 2021-09-13 |
43,030.4165 KRW |
9,392,591.2680 DOT |
42,850.0000 KRW |
39,210.0000 KRW |
46,030.0000 KRW |
41,850.0000 KRW |
| 2021-09-12 |
40,045.1557 KRW |
5,022,815.5329 DOT |
38,280.0000 KRW |
37,320.0000 KRW |
43,400.0000 KRW |
43,000.0000 KRW |
| 2021-09-11 |
36,496.2624 KRW |
2,648,387.0175 DOT |
35,870.0000 KRW |
34,460.0000 KRW |
38,900.0000 KRW |
38,130.0000 KRW |
| 2021-09-10 |
37,362.0324 KRW |
5,322,544.4834 DOT |
35,910.0000 KRW |
34,600.0000 KRW |
39,580.0000 KRW |
35,320.0000 KRW |
| 2021-09-09 |
35,183.5748 KRW |
3,246,881.7732 DOT |
33,520.0000 KRW |
32,500.0000 KRW |
38,050.0000 KRW |
36,140.0000 KRW |
| 2021-09-08 |
32,956.1329 KRW |
3,435,915.2487 DOT |
33,730.0000 KRW |
30,070.0000 KRW |
34,980.0000 KRW |
33,180.0000 KRW |
| 2021-09-07 |
36,252.9426 KRW |
4,800,539.6404 DOT |
39,680.0000 KRW |
29,000.0000 KRW |
41,350.0000 KRW |
34,210.0000 KRW |
| 2021-09-06 |
39,299.9509 KRW |
1,590,381.2116 DOT |
39,430.0000 KRW |
37,500.0000 KRW |
40,450.0000 KRW |
39,340.0000 KRW |
| 2021-09-05 |
38,128.5205 KRW |
1,386,604.0276 DOT |
37,600.0000 KRW |
36,950.0000 KRW |
39,700.0000 KRW |
39,510.0000 KRW |
| 2021-09-04 |
38,363.8229 KRW |
1,346,631.3356 DOT |
38,800.0000 KRW |
37,300.0000 KRW |
39,500.0000 KRW |
37,630.0000 KRW |
| 2021-09-03 |
38,061.3038 KRW |
2,359,371.0516 DOT |
36,970.0000 KRW |
36,180.0000 KRW |
39,180.0000 KRW |
38,600.0000 KRW |
| 2021-09-02 |
37,510.4687 KRW |
1,946,927.0540 DOT |
38,350.0000 KRW |
36,580.0000 KRW |
38,350.0000 KRW |
37,080.0000 KRW |
| 2021-09-01 |
36,312.9506 KRW |
5,222,743.2995 DOT |
36,700.0000 KRW |
34,750.0000 KRW |
39,290.0000 KRW |
38,140.0000 KRW |
| 2021-08-31 |
34,587.1883 KRW |
10,241,340.2149 DOT |
30,850.0000 KRW |
30,250.0000 KRW |
37,090.0000 KRW |
36,070.0000 KRW |
| 2021-08-30 |
30,424.4622 KRW |
1,942,121.0804 DOT |
30,170.0000 KRW |
28,930.0000 KRW |
32,270.0000 KRW |
30,850.0000 KRW |
| 2021-08-29 |
30,449.6192 KRW |
1,454,905.1005 DOT |
30,510.0000 KRW |
29,800.0000 KRW |
30,970.0000 KRW |
30,250.0000 KRW |
| 2021-08-28 |
30,619.8298 KRW |
1,371,611.9435 DOT |
31,090.0000 KRW |
30,000.0000 KRW |
31,400.0000 KRW |
30,360.0000 KRW |
| 2021-08-27 |
29,519.6459 KRW |
3,002,429.1379 DOT |
28,230.0000 KRW |
27,590.0000 KRW |
31,370.0000 KRW |
31,180.0000 KRW |
| 2021-08-26 |
29,039.7754 KRW |
1,919,306.2500 DOT |
30,340.0000 KRW |
27,910.0000 KRW |
30,770.0000 KRW |
28,250.0000 KRW |
| 2021-08-25 |
29,878.0034 KRW |
2,297,558.5445 DOT |
29,540.0000 KRW |
28,620.0000 KRW |
31,060.0000 KRW |
30,450.0000 KRW |
| 2021-08-24 |
31,101.9101 KRW |
2,227,193.7689 DOT |
32,460.0000 KRW |
29,250.0000 KRW |
32,780.0000 KRW |
30,030.0000 KRW |
| 2021-08-23 |
32,630.8076 KRW |
2,521,605.0479 DOT |
32,380.0000 KRW |
32,020.0000 KRW |
33,250.0000 KRW |
32,700.0000 KRW |
| 2021-08-22 |
32,444.6537 KRW |
2,223,387.5455 DOT |
32,810.0000 KRW |
31,260.0000 KRW |
33,560.0000 KRW |
32,630.0000 KRW |
| 2021-08-21 |
33,325.9492 KRW |
3,249,024.0611 DOT |
32,880.0000 KRW |
32,090.0000 KRW |
34,360.0000 KRW |
32,910.0000 KRW |
| 2021-08-20 |
32,266.3001 KRW |
4,020,760.0186 DOT |
31,250.0000 KRW |
30,810.0000 KRW |
33,490.0000 KRW |
32,860.0000 KRW |
| 2021-08-19 |
29,303.1462 KRW |
4,270,508.1260 DOT |
28,160.0000 KRW |
27,770.0000 KRW |
31,360.0000 KRW |
31,200.0000 KRW |
| 2021-08-18 |
28,212.4047 KRW |
6,751,006.6418 DOT |
27,750.0000 KRW |
26,530.0000 KRW |
30,040.0000 KRW |
28,460.0000 KRW |
| 2021-08-17 |
30,208.5295 KRW |
8,180,750.7042 DOT |
28,650.0000 KRW |
27,260.0000 KRW |
32,190.0000 KRW |
27,580.0000 KRW |
| 2021-08-16 |
28,329.0803 KRW |
4,928,242.0185 DOT |
26,980.0000 KRW |
26,490.0000 KRW |
29,710.0000 KRW |
28,960.0000 KRW |
| 2021-08-15 |
26,396.0738 KRW |
2,095,121.3397 DOT |
26,680.0000 KRW |
25,570.0000 KRW |
27,210.0000 KRW |
26,950.0000 KRW |
| 2021-08-14 |
26,245.3719 KRW |
2,339,307.4622 DOT |
26,200.0000 KRW |
25,300.0000 KRW |
27,150.0000 KRW |
26,570.0000 KRW |
| 2021-08-13 |
25,256.0731 KRW |
1,873,517.1025 DOT |
24,330.0000 KRW |
23,940.0000 KRW |
26,130.0000 KRW |
26,100.0000 KRW |