Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
8,406.6996 KRW |
400,658.8531 DOT |
8,143.0000 KRW |
8,027.0000 KRW |
8,975.0000 KRW |
8,884.0000 KRW |
| 2024-07-05 |
7,682.6336 KRW |
1,156,238.0861 DOT |
7,950.0000 KRW |
7,077.0000 KRW |
8,440.0000 KRW |
8,121.0000 KRW |
| 2024-07-04 |
8,296.0646 KRW |
386,529.1419 DOT |
8,620.0000 KRW |
8,017.0000 KRW |
8,680.0000 KRW |
8,066.0000 KRW |
| 2024-07-03 |
8,802.6185 KRW |
361,561.6293 DOT |
9,184.0000 KRW |
8,518.0000 KRW |
9,211.0000 KRW |
8,614.0000 KRW |
| 2024-07-02 |
9,040.7211 KRW |
328,120.9695 DOT |
8,899.0000 KRW |
8,876.0000 KRW |
9,280.0000 KRW |
9,160.0000 KRW |
| 2024-07-01 |
8,892.0635 KRW |
289,518.5724 DOT |
8,717.0000 KRW |
8,682.0000 KRW |
9,056.0000 KRW |
8,890.0000 KRW |
| 2024-06-30 |
8,585.4790 KRW |
123,404.1549 DOT |
8,568.0000 KRW |
8,466.0000 KRW |
8,707.0000 KRW |
8,707.0000 KRW |
| 2024-06-29 |
8,692.6466 KRW |
132,198.8269 DOT |
8,720.0000 KRW |
8,539.0000 KRW |
8,866.0000 KRW |
8,575.0000 KRW |
| 2024-06-28 |
8,856.0923 KRW |
337,812.9910 DOT |
8,855.0000 KRW |
8,680.0000 KRW |
9,055.0000 KRW |
8,697.0000 KRW |
| 2024-06-27 |
8,638.0159 KRW |
495,433.4242 DOT |
8,190.0000 KRW |
8,055.0000 KRW |
8,972.0000 KRW |
8,898.0000 KRW |
| 2024-06-26 |
8,262.8947 KRW |
153,419.2187 DOT |
8,260.0000 KRW |
8,160.0000 KRW |
8,395.0000 KRW |
8,225.0000 KRW |
| 2024-06-25 |
8,224.2284 KRW |
198,234.8001 DOT |
8,115.0000 KRW |
8,050.0000 KRW |
8,420.0000 KRW |
8,321.0000 KRW |
| 2024-06-24 |
7,901.4038 KRW |
477,925.3094 DOT |
7,959.0000 KRW |
7,650.0000 KRW |
8,086.0000 KRW |
8,070.0000 KRW |
| 2024-06-23 |
8,081.2393 KRW |
178,187.1775 DOT |
8,136.0000 KRW |
7,921.0000 KRW |
8,218.0000 KRW |
7,968.0000 KRW |
| 2024-06-22 |
7,964.0683 KRW |
252,480.6722 DOT |
7,910.0000 KRW |
7,824.0000 KRW |
8,195.0000 KRW |
8,127.0000 KRW |
| 2024-06-21 |
7,969.7493 KRW |
298,642.8596 DOT |
7,984.0000 KRW |
7,850.0000 KRW |
8,095.0000 KRW |
7,920.0000 KRW |
| 2024-06-20 |
8,171.3915 KRW |
500,434.6657 DOT |
8,176.0000 KRW |
7,939.0000 KRW |
8,421.0000 KRW |
8,000.0000 KRW |
| 2024-06-19 |
8,280.1261 KRW |
258,907.2164 DOT |
8,130.0000 KRW |
8,050.0000 KRW |
8,446.0000 KRW |
8,158.0000 KRW |
| 2024-06-18 |
8,144.0300 KRW |
787,931.3785 DOT |
8,556.0000 KRW |
7,800.0000 KRW |
8,572.0000 KRW |
8,135.0000 KRW |
| 2024-06-17 |
8,726.1358 KRW |
473,879.6568 DOT |
9,036.0000 KRW |
8,450.0000 KRW |
9,052.0000 KRW |
8,549.0000 KRW |
| 2024-06-16 |
8,857.7573 KRW |
194,963.5893 DOT |
8,823.0000 KRW |
8,718.0000 KRW |
9,077.0000 KRW |
9,023.0000 KRW |
| 2024-06-15 |
8,796.3577 KRW |
251,754.8252 DOT |
8,779.0000 KRW |
8,690.0000 KRW |
8,880.0000 KRW |
8,821.0000 KRW |
| 2024-06-14 |
8,858.1877 KRW |
470,595.4809 DOT |
9,012.0000 KRW |
8,615.0000 KRW |
9,175.0000 KRW |
8,785.0000 KRW |
| 2024-06-13 |
9,183.5129 KRW |
485,352.4158 DOT |
9,461.0000 KRW |
9,001.0000 KRW |
9,476.0000 KRW |
9,056.0000 KRW |
| 2024-06-12 |
9,296.7578 KRW |
737,912.5280 DOT |
9,040.0000 KRW |
8,872.0000 KRW |
9,700.0000 KRW |
9,460.0000 KRW |
| 2024-06-11 |
8,963.1925 KRW |
575,024.0260 DOT |
9,108.0000 KRW |
8,800.0000 KRW |
9,125.0000 KRW |
9,095.0000 KRW |
| 2024-06-10 |
9,066.8794 KRW |
300,475.8713 DOT |
9,183.0000 KRW |
8,912.0000 KRW |
9,198.0000 KRW |
9,119.0000 KRW |
| 2024-06-09 |
9,105.7504 KRW |
234,593.6190 DOT |
9,052.0000 KRW |
9,019.0000 KRW |
9,198.0000 KRW |
9,193.0000 KRW |
| 2024-06-08 |
9,189.1096 KRW |
594,312.4061 DOT |
9,405.0000 KRW |
8,985.0000 KRW |
9,421.0000 KRW |
9,045.0000 KRW |
| 2024-06-07 |
9,531.5268 KRW |
653,674.3787 DOT |
9,925.0000 KRW |
9,000.0000 KRW |
10,110.0000 KRW |
9,403.0000 KRW |
| 2024-06-06 |
9,987.3919 KRW |
231,040.5522 DOT |
10,040.0000 KRW |
9,866.0000 KRW |
10,110.0000 KRW |
9,927.0000 KRW |
| 2024-06-05 |
9,986.5814 KRW |
270,929.3899 DOT |
9,948.0000 KRW |
9,928.0000 KRW |
10,080.0000 KRW |
10,010.0000 KRW |
| 2024-06-04 |
9,798.4294 KRW |
268,857.1415 DOT |
9,779.0000 KRW |
9,665.0000 KRW |
9,999.0000 KRW |
9,940.0000 KRW |
| 2024-06-03 |
9,886.0822 KRW |
290,853.4508 DOT |
9,799.0000 KRW |
9,730.0000 KRW |
9,985.0000 KRW |
9,770.0000 KRW |
| 2024-06-02 |
9,867.5139 KRW |
152,479.4342 DOT |
9,887.0000 KRW |
9,735.0000 KRW |
9,951.0000 KRW |
9,801.0000 KRW |
| 2024-06-01 |
9,871.5452 KRW |
147,334.5527 DOT |
9,783.0000 KRW |
9,735.0000 KRW |
9,970.0000 KRW |
9,901.0000 KRW |
| 2024-05-31 |
9,719.9124 KRW |
332,851.5414 DOT |
9,738.0000 KRW |
9,560.0000 KRW |
9,820.0000 KRW |
9,778.0000 KRW |
| 2024-05-30 |
9,839.1597 KRW |
508,036.7884 DOT |
9,959.0000 KRW |
9,676.0000 KRW |
10,050.0000 KRW |
9,749.0000 KRW |
| 2024-05-29 |
10,172.2967 KRW |
388,859.6871 DOT |
10,200.0000 KRW |
9,940.0000 KRW |
10,430.0000 KRW |
9,972.0000 KRW |
| 2024-05-28 |
10,317.5204 KRW |
485,003.0447 DOT |
10,580.0000 KRW |
10,130.0000 KRW |
10,600.0000 KRW |
10,220.0000 KRW |
| 2024-05-27 |
10,468.0815 KRW |
452,773.7786 DOT |
10,540.0000 KRW |
10,280.0000 KRW |
10,720.0000 KRW |
10,570.0000 KRW |
| 2024-05-26 |
10,438.7950 KRW |
600,121.5139 DOT |
10,310.0000 KRW |
10,260.0000 KRW |
10,650.0000 KRW |
10,510.0000 KRW |
| 2024-05-25 |
10,170.8223 KRW |
210,511.9143 DOT |
10,060.0000 KRW |
10,040.0000 KRW |
10,330.0000 KRW |
10,320.0000 KRW |
| 2024-05-24 |
10,047.1767 KRW |
344,492.0083 DOT |
10,060.0000 KRW |
9,830.0000 KRW |
10,280.0000 KRW |
10,060.0000 KRW |
| 2024-05-23 |
10,131.2670 KRW |
708,578.2939 DOT |
10,280.0000 KRW |
9,667.0000 KRW |
10,480.0000 KRW |
10,060.0000 KRW |
| 2024-05-22 |
10,389.2176 KRW |
393,924.9359 DOT |
10,500.0000 KRW |
10,180.0000 KRW |
10,620.0000 KRW |
10,270.0000 KRW |
| 2024-05-21 |
10,360.3735 KRW |
561,671.5110 DOT |
10,330.0000 KRW |
10,150.0000 KRW |
10,540.0000 KRW |
10,500.0000 KRW |
| 2024-05-20 |
9,894.2762 KRW |
624,065.7389 DOT |
9,647.0000 KRW |
9,531.0000 KRW |
10,340.0000 KRW |
10,310.0000 KRW |
| 2024-05-19 |
9,809.1205 KRW |
313,726.8864 DOT |
9,950.0000 KRW |
9,610.0000 KRW |
9,969.0000 KRW |
9,655.0000 KRW |
| 2024-05-18 |
9,944.2921 KRW |
331,778.5677 DOT |
9,965.0000 KRW |
9,834.0000 KRW |
10,020.0000 KRW |
9,931.0000 KRW |