Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
18,315.6698 KRW |
1,947,058.0237 DOT |
17,070.0000 KRW |
16,200.0000 KRW |
19,420.0000 KRW |
18,490.0000 KRW |
| 2021-06-22 |
17,491.6224 KRW |
3,311,554.7228 DOT |
18,620.0000 KRW |
15,270.0000 KRW |
19,900.0000 KRW |
17,040.0000 KRW |
| 2021-06-21 |
21,053.1959 KRW |
2,415,307.9618 DOT |
24,640.0000 KRW |
18,020.0000 KRW |
24,810.0000 KRW |
18,740.0000 KRW |
| 2021-06-20 |
23,904.0812 KRW |
986,721.0563 DOT |
24,580.0000 KRW |
22,680.0000 KRW |
25,000.0000 KRW |
24,740.0000 KRW |
| 2021-06-19 |
24,995.7463 KRW |
586,054.8306 DOT |
25,560.0000 KRW |
24,520.0000 KRW |
25,770.0000 KRW |
24,740.0000 KRW |
| 2021-06-18 |
25,745.7583 KRW |
990,398.4159 DOT |
26,990.0000 KRW |
24,700.0000 KRW |
26,990.0000 KRW |
25,450.0000 KRW |
| 2021-06-17 |
27,351.0793 KRW |
1,178,880.2389 DOT |
27,210.0000 KRW |
26,460.0000 KRW |
27,910.0000 KRW |
27,020.0000 KRW |
| 2021-06-16 |
27,332.7688 KRW |
2,107,703.6371 DOT |
27,710.0000 KRW |
26,300.0000 KRW |
28,210.0000 KRW |
27,090.0000 KRW |
| 2021-06-15 |
28,457.4212 KRW |
2,927,139.0544 DOT |
29,760.0000 KRW |
27,400.0000 KRW |
30,000.0000 KRW |
28,310.0000 KRW |
| 2021-06-14 |
27,827.7792 KRW |
3,107,631.2147 DOT |
25,280.0000 KRW |
24,550.0000 KRW |
29,940.0000 KRW |
29,870.0000 KRW |
| 2021-06-13 |
24,270.2557 KRW |
740,588.2563 DOT |
24,120.0000 KRW |
23,280.0000 KRW |
25,700.0000 KRW |
25,110.0000 KRW |
| 2021-06-12 |
23,833.1091 KRW |
1,036,118.8151 DOT |
24,500.0000 KRW |
22,750.0000 KRW |
24,750.0000 KRW |
24,280.0000 KRW |
| 2021-06-11 |
25,799.8385 KRW |
959,535.3206 DOT |
26,490.0000 KRW |
24,060.0000 KRW |
26,990.0000 KRW |
24,370.0000 KRW |
| 2021-06-10 |
27,351.7618 KRW |
1,467,530.3562 DOT |
26,830.0000 KRW |
25,920.0000 KRW |
28,400.0000 KRW |
26,820.0000 KRW |
| 2021-06-09 |
25,183.3727 KRW |
1,582,527.9689 DOT |
24,990.0000 KRW |
23,490.0000 KRW |
26,980.0000 KRW |
26,750.0000 KRW |
| 2021-06-08 |
24,684.2151 KRW |
2,206,000.0581 DOT |
25,210.0000 KRW |
23,000.0000 KRW |
26,030.0000 KRW |
24,990.0000 KRW |
| 2021-06-07 |
27,908.2888 KRW |
1,127,018.1426 DOT |
28,220.0000 KRW |
25,840.0000 KRW |
29,170.0000 KRW |
26,020.0000 KRW |
| 2021-06-06 |
28,074.5636 KRW |
945,926.8568 DOT |
28,100.0000 KRW |
27,620.0000 KRW |
28,650.0000 KRW |
28,160.0000 KRW |
| 2021-06-05 |
28,960.8309 KRW |
1,581,802.5014 DOT |
29,120.0000 KRW |
27,500.0000 KRW |
30,330.0000 KRW |
27,970.0000 KRW |
| 2021-06-04 |
29,403.8134 KRW |
2,171,083.9386 DOT |
31,270.0000 KRW |
28,000.0000 KRW |
31,290.0000 KRW |
29,100.0000 KRW |
| 2021-06-03 |
31,758.5628 KRW |
3,342,631.6032 DOT |
30,130.0000 KRW |
29,910.0000 KRW |
33,200.0000 KRW |
31,640.0000 KRW |
| 2021-06-02 |
29,194.6015 KRW |
4,584,975.0122 DOT |
26,920.0000 KRW |
26,650.0000 KRW |
31,320.0000 KRW |
30,550.0000 KRW |
| 2021-06-01 |
26,719.9310 KRW |
1,432,110.1693 DOT |
27,250.0000 KRW |
25,870.0000 KRW |
27,620.0000 KRW |
27,010.0000 KRW |
| 2021-05-31 |
25,320.2723 KRW |
1,805,744.0509 DOT |
25,540.0000 KRW |
23,920.0000 KRW |
27,000.0000 KRW |
26,710.0000 KRW |
| 2021-05-30 |
24,999.9247 KRW |
1,385,234.1803 DOT |
25,140.0000 KRW |
22,700.0000 KRW |
26,550.0000 KRW |
25,350.0000 KRW |
| 2021-05-29 |
26,012.8852 KRW |
1,354,182.5291 DOT |
27,350.0000 KRW |
23,770.0000 KRW |
28,100.0000 KRW |
25,150.0000 KRW |
| 2021-05-28 |
28,580.8664 KRW |
2,582,706.2189 DOT |
29,980.0000 KRW |
26,210.0000 KRW |
31,600.0000 KRW |
27,290.0000 KRW |
| 2021-05-27 |
30,131.9545 KRW |
2,180,392.9247 DOT |
30,930.0000 KRW |
28,610.0000 KRW |
32,700.0000 KRW |
29,850.0000 KRW |
| 2021-05-26 |
29,795.0730 KRW |
2,635,195.0598 DOT |
28,900.0000 KRW |
27,510.0000 KRW |
31,040.0000 KRW |
30,920.0000 KRW |
| 2021-05-25 |
28,348.7735 KRW |
3,423,270.5109 DOT |
28,490.0000 KRW |
26,000.0000 KRW |
31,500.0000 KRW |
29,100.0000 KRW |
| 2021-05-24 |
24,620.1641 KRW |
5,493,599.0439 DOT |
21,900.0000 KRW |
20,350.0000 KRW |
28,660.0000 KRW |
28,600.0000 KRW |
| 2021-05-23 |
22,871.9957 KRW |
5,215,831.6112 DOT |
28,000.0000 KRW |
17,500.0000 KRW |
29,650.0000 KRW |
21,960.0000 KRW |
| 2021-05-22 |
28,454.0207 KRW |
3,208,045.8329 DOT |
32,140.0000 KRW |
25,350.0000 KRW |
32,220.0000 KRW |
27,770.0000 KRW |
| 2021-05-21 |
33,113.0593 KRW |
4,813,423.9552 DOT |
36,650.0000 KRW |
27,050.0000 KRW |
39,200.0000 KRW |
31,560.0000 KRW |
| 2021-05-20 |
35,477.3880 KRW |
5,270,495.5170 DOT |
34,570.0000 KRW |
30,060.0000 KRW |
39,000.0000 KRW |
36,160.0000 KRW |
| 2021-05-19 |
40,417.7988 KRW |
9,766,507.5614 DOT |
50,560.0000 KRW |
26,500.0000 KRW |
53,950.0000 KRW |
34,780.0000 KRW |
| 2021-05-18 |
49,683.3199 KRW |
2,405,488.3739 DOT |
48,020.0000 KRW |
47,000.0000 KRW |
52,960.0000 KRW |
50,900.0000 KRW |
| 2021-05-17 |
47,907.3781 KRW |
3,082,765.8738 DOT |
52,660.0000 KRW |
42,760.0000 KRW |
52,790.0000 KRW |
48,090.0000 KRW |
| 2021-05-16 |
54,042.7304 KRW |
3,673,009.3171 DOT |
54,640.0000 KRW |
49,590.0000 KRW |
57,260.0000 KRW |
52,280.0000 KRW |
| 2021-05-15 |
58,572.6502 KRW |
7,844,933.4172 DOT |
59,400.0000 KRW |
53,000.0000 KRW |
62,000.0000 KRW |
53,210.0000 KRW |
| 2021-05-14 |
53,644.4654 KRW |
4,790,045.6665 DOT |
50,690.0000 KRW |
49,300.0000 KRW |
59,000.0000 KRW |
57,640.0000 KRW |
| 2021-05-13 |
49,612.2909 KRW |
7,239,465.4663 DOT |
43,230.0000 KRW |
41,270.0000 KRW |
52,510.0000 KRW |
50,550.0000 KRW |
| 2021-05-12 |
49,998.9670 KRW |
4,675,441.4999 DOT |
47,460.0000 KRW |
43,100.0000 KRW |
53,950.0000 KRW |
43,500.0000 KRW |
| 2021-05-11 |
46,042.7134 KRW |
1,258,635.3142 DOT |
46,210.0000 KRW |
44,700.0000 KRW |
47,240.0000 KRW |
46,820.0000 KRW |
| 2021-05-10 |
48,989.8829 KRW |
1,949,005.3551 DOT |
49,620.0000 KRW |
44,830.0000 KRW |
51,000.0000 KRW |
46,820.0000 KRW |
| 2021-05-09 |
48,792.8588 KRW |
1,585,839.2166 DOT |
48,660.0000 KRW |
47,500.0000 KRW |
50,110.0000 KRW |
49,060.0000 KRW |
| 2021-05-08 |
47,560.0886 KRW |
858,954.4597 DOT |
47,850.0000 KRW |
46,400.0000 KRW |
48,480.0000 KRW |
47,790.0000 KRW |
| 2021-05-07 |
49,125.0344 KRW |
2,462,882.8687 DOT |
50,850.0000 KRW |
45,630.0000 KRW |
51,510.0000 KRW |
47,090.0000 KRW |
| 2021-05-06 |
49,644.2417 KRW |
3,967,497.6044 DOT |
49,700.0000 KRW |
46,550.0000 KRW |
53,430.0000 KRW |
51,200.0000 KRW |
| 2021-05-05 |
47,024.7783 KRW |
2,749,984.7827 DOT |
43,600.0000 KRW |
43,130.0000 KRW |
49,820.0000 KRW |
49,590.0000 KRW |