Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-12 |
24,541.9915 KRW |
2,078,663.6371 DOT |
24,650.0000 KRW |
23,460.0000 KRW |
25,800.0000 KRW |
24,100.0000 KRW |
| 2021-08-11 |
24,693.0564 KRW |
1,686,020.3636 DOT |
23,710.0000 KRW |
23,620.0000 KRW |
25,680.0000 KRW |
24,540.0000 KRW |
| 2021-08-10 |
23,790.2959 KRW |
1,438,886.9624 DOT |
23,540.0000 KRW |
23,320.0000 KRW |
24,490.0000 KRW |
23,650.0000 KRW |
| 2021-08-09 |
23,118.7544 KRW |
1,442,806.6483 DOT |
22,800.0000 KRW |
21,660.0000 KRW |
24,380.0000 KRW |
23,440.0000 KRW |
| 2021-08-08 |
23,466.9955 KRW |
1,428,795.9340 DOT |
24,000.0000 KRW |
22,350.0000 KRW |
24,300.0000 KRW |
23,190.0000 KRW |
| 2021-08-07 |
23,937.4832 KRW |
1,998,105.9290 DOT |
23,520.0000 KRW |
23,160.0000 KRW |
24,890.0000 KRW |
23,920.0000 KRW |
| 2021-08-06 |
22,745.2901 KRW |
1,894,960.4858 DOT |
22,090.0000 KRW |
21,470.0000 KRW |
23,930.0000 KRW |
23,480.0000 KRW |
| 2021-08-05 |
21,871.8172 KRW |
1,845,536.5912 DOT |
22,050.0000 KRW |
20,950.0000 KRW |
22,510.0000 KRW |
22,130.0000 KRW |
| 2021-08-04 |
21,305.1329 KRW |
2,341,969.5625 DOT |
20,480.0000 KRW |
20,000.0000 KRW |
22,610.0000 KRW |
22,090.0000 KRW |
| 2021-08-03 |
20,594.0930 KRW |
1,911,276.2279 DOT |
20,910.0000 KRW |
19,690.0000 KRW |
21,580.0000 KRW |
20,460.0000 KRW |
| 2021-08-02 |
21,164.5415 KRW |
3,529,450.3911 DOT |
21,340.0000 KRW |
20,360.0000 KRW |
21,900.0000 KRW |
20,920.0000 KRW |
| 2021-08-01 |
21,703.2605 KRW |
9,582,462.7243 DOT |
19,390.0000 KRW |
19,140.0000 KRW |
23,500.0000 KRW |
21,180.0000 KRW |
| 2021-07-31 |
18,735.3371 KRW |
2,245,152.7881 DOT |
18,230.0000 KRW |
17,870.0000 KRW |
19,680.0000 KRW |
19,570.0000 KRW |
| 2021-07-30 |
17,464.9653 KRW |
1,916,350.9421 DOT |
17,470.0000 KRW |
16,720.0000 KRW |
18,220.0000 KRW |
18,150.0000 KRW |
| 2021-07-29 |
17,089.1038 KRW |
1,512,192.5937 DOT |
16,850.0000 KRW |
16,490.0000 KRW |
17,670.0000 KRW |
17,650.0000 KRW |
| 2021-07-28 |
16,686.9308 KRW |
1,854,605.4640 DOT |
16,560.0000 KRW |
16,160.0000 KRW |
17,100.0000 KRW |
16,740.0000 KRW |
| 2021-07-27 |
16,130.4444 KRW |
1,964,045.0694 DOT |
16,090.0000 KRW |
15,430.0000 KRW |
16,770.0000 KRW |
16,450.0000 KRW |
| 2021-07-26 |
16,949.2046 KRW |
3,868,122.8109 DOT |
15,960.0000 KRW |
15,790.0000 KRW |
17,660.0000 KRW |
16,250.0000 KRW |
| 2021-07-25 |
15,676.8245 KRW |
1,132,797.6308 DOT |
16,110.0000 KRW |
15,320.0000 KRW |
16,200.0000 KRW |
15,810.0000 KRW |
| 2021-07-24 |
15,800.2723 KRW |
1,401,330.9544 DOT |
15,580.0000 KRW |
15,280.0000 KRW |
16,390.0000 KRW |
16,170.0000 KRW |
| 2021-07-23 |
15,269.6900 KRW |
1,738,577.6672 DOT |
15,420.0000 KRW |
14,590.0000 KRW |
15,810.0000 KRW |
15,490.0000 KRW |
| 2021-07-22 |
14,716.0094 KRW |
2,008,396.4851 DOT |
14,600.0000 KRW |
14,030.0000 KRW |
15,680.0000 KRW |
15,340.0000 KRW |
| 2021-07-21 |
14,026.2734 KRW |
2,023,864.4158 DOT |
13,000.0000 KRW |
12,630.0000 KRW |
15,070.0000 KRW |
14,570.0000 KRW |
| 2021-07-20 |
12,893.4570 KRW |
1,929,217.4183 DOT |
13,670.0000 KRW |
12,330.0000 KRW |
13,800.0000 KRW |
13,040.0000 KRW |
| 2021-07-19 |
14,041.4624 KRW |
1,806,617.5694 DOT |
14,980.0000 KRW |
13,600.0000 KRW |
15,110.0000 KRW |
13,640.0000 KRW |
| 2021-07-18 |
14,915.0671 KRW |
1,053,831.5708 DOT |
14,510.0000 KRW |
14,460.0000 KRW |
15,270.0000 KRW |
15,030.0000 KRW |
| 2021-07-17 |
14,293.5870 KRW |
1,346,748.1017 DOT |
14,300.0000 KRW |
13,850.0000 KRW |
15,040.0000 KRW |
14,510.0000 KRW |
| 2021-07-16 |
14,947.0683 KRW |
1,469,895.1470 DOT |
15,450.0000 KRW |
14,340.0000 KRW |
15,690.0000 KRW |
14,370.0000 KRW |
| 2021-07-15 |
15,743.5603 KRW |
1,343,405.5181 DOT |
16,250.0000 KRW |
15,170.0000 KRW |
16,590.0000 KRW |
15,430.0000 KRW |
| 2021-07-14 |
16,198.1108 KRW |
1,494,732.1085 DOT |
16,830.0000 KRW |
15,640.0000 KRW |
16,840.0000 KRW |
16,270.0000 KRW |
| 2021-07-13 |
17,153.2955 KRW |
1,060,649.5304 DOT |
17,590.0000 KRW |
16,700.0000 KRW |
17,870.0000 KRW |
16,800.0000 KRW |
| 2021-07-12 |
17,869.7698 KRW |
1,225,060.2962 DOT |
18,180.0000 KRW |
17,160.0000 KRW |
18,360.0000 KRW |
17,680.0000 KRW |
| 2021-07-11 |
18,165.2577 KRW |
665,629.5042 DOT |
18,100.0000 KRW |
17,820.0000 KRW |
18,480.0000 KRW |
18,210.0000 KRW |
| 2021-07-10 |
18,237.9253 KRW |
780,516.1610 DOT |
18,480.0000 KRW |
17,880.0000 KRW |
18,820.0000 KRW |
18,130.0000 KRW |
| 2021-07-09 |
18,162.5655 KRW |
1,407,155.5259 DOT |
18,220.0000 KRW |
17,480.0000 KRW |
18,750.0000 KRW |
18,590.0000 KRW |
| 2021-07-08 |
18,682.0226 KRW |
2,100,730.8955 DOT |
19,800.0000 KRW |
17,850.0000 KRW |
19,880.0000 KRW |
18,200.0000 KRW |
| 2021-07-07 |
19,814.0536 KRW |
3,092,480.7259 DOT |
18,980.0000 KRW |
18,850.0000 KRW |
20,840.0000 KRW |
19,780.0000 KRW |
| 2021-07-06 |
18,691.4900 KRW |
817,361.6308 DOT |
18,310.0000 KRW |
18,200.0000 KRW |
19,150.0000 KRW |
19,020.0000 KRW |
| 2021-07-05 |
18,557.7535 KRW |
896,369.1351 DOT |
19,030.0000 KRW |
17,910.0000 KRW |
19,200.0000 KRW |
18,370.0000 KRW |
| 2021-07-04 |
19,087.5317 KRW |
793,041.2382 DOT |
18,880.0000 KRW |
18,500.0000 KRW |
19,710.0000 KRW |
19,150.0000 KRW |
| 2021-07-03 |
18,716.5558 KRW |
592,609.1753 DOT |
18,600.0000 KRW |
18,130.0000 KRW |
19,100.0000 KRW |
18,770.0000 KRW |