Identifier on UpBit: KRW-DOT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
13,569.9190 KRW |
2,203,796.6398 DOT |
14,510.0000 KRW |
13,000.0000 KRW |
14,640.0000 KRW |
13,030.0000 KRW |
| 2024-03-18 |
14,725.3995 KRW |
1,922,127.5665 DOT |
14,740.0000 KRW |
14,210.0000 KRW |
15,240.0000 KRW |
14,540.0000 KRW |
| 2024-03-17 |
14,185.3820 KRW |
2,035,619.7931 DOT |
14,310.0000 KRW |
13,400.0000 KRW |
14,940.0000 KRW |
14,760.0000 KRW |
| 2024-03-16 |
15,115.1419 KRW |
2,003,215.3311 DOT |
15,710.0000 KRW |
14,320.0000 KRW |
15,920.0000 KRW |
14,350.0000 KRW |
| 2024-03-15 |
15,450.2122 KRW |
3,597,533.9429 DOT |
16,610.0000 KRW |
14,530.0000 KRW |
16,850.0000 KRW |
15,630.0000 KRW |
| 2024-03-14 |
16,207.0845 KRW |
3,600,059.1730 DOT |
16,230.0000 KRW |
15,420.0000 KRW |
16,860.0000 KRW |
16,500.0000 KRW |
| 2024-03-13 |
15,564.6453 KRW |
2,546,173.1555 DOT |
15,220.0000 KRW |
15,040.0000 KRW |
16,090.0000 KRW |
15,820.0000 KRW |
| 2024-03-12 |
15,078.0304 KRW |
2,166,752.9396 DOT |
15,370.0000 KRW |
14,500.0000 KRW |
15,640.0000 KRW |
15,050.0000 KRW |
| 2024-03-11 |
14,960.1101 KRW |
4,057,686.0064 DOT |
14,540.0000 KRW |
13,820.0000 KRW |
15,600.0000 KRW |
15,540.0000 KRW |
| 2024-03-10 |
14,593.6777 KRW |
1,766,035.8807 DOT |
14,750.0000 KRW |
14,200.0000 KRW |
14,950.0000 KRW |
14,370.0000 KRW |
| 2024-03-09 |
15,008.1488 KRW |
1,972,449.4670 DOT |
15,050.0000 KRW |
14,590.0000 KRW |
15,430.0000 KRW |
14,690.0000 KRW |
| 2024-03-08 |
14,660.2314 KRW |
2,508,627.2108 DOT |
14,660.0000 KRW |
14,190.0000 KRW |
15,050.0000 KRW |
14,970.0000 KRW |
| 2024-03-07 |
14,953.4465 KRW |
3,537,724.7499 DOT |
14,930.0000 KRW |
14,440.0000 KRW |
15,720.0000 KRW |
14,600.0000 KRW |
| 2024-03-06 |
13,848.5948 KRW |
4,681,479.6459 DOT |
13,370.0000 KRW |
12,520.0000 KRW |
14,890.0000 KRW |
14,740.0000 KRW |
| 2024-03-05 |
14,322.7073 KRW |
9,373,212.8842 DOT |
13,820.0000 KRW |
12,510.0000 KRW |
15,830.0000 KRW |
13,090.0000 KRW |
| 2024-03-04 |
13,843.8522 KRW |
4,953,272.0053 DOT |
13,630.0000 KRW |
13,300.0000 KRW |
14,400.0000 KRW |
14,030.0000 KRW |
| 2024-03-03 |
12,971.8477 KRW |
4,878,420.5626 DOT |
13,200.0000 KRW |
11,900.0000 KRW |
13,830.0000 KRW |
13,650.0000 KRW |
| 2024-03-02 |
12,565.0073 KRW |
4,327,409.4469 DOT |
12,170.0000 KRW |
12,060.0000 KRW |
13,130.0000 KRW |
13,110.0000 KRW |
| 2024-03-01 |
11,874.6680 KRW |
2,145,593.0479 DOT |
11,630.0000 KRW |
11,570.0000 KRW |
12,170.0000 KRW |
12,160.0000 KRW |
| 2024-02-29 |
12,012.9044 KRW |
3,860,505.5959 DOT |
11,720.0000 KRW |
11,430.0000 KRW |
12,420.0000 KRW |
11,620.0000 KRW |
| 2024-02-28 |
11,635.5402 KRW |
3,987,436.3233 DOT |
11,530.0000 KRW |
11,140.0000 KRW |
12,050.0000 KRW |
11,730.0000 KRW |
| 2024-02-27 |
11,185.4894 KRW |
2,101,749.8355 DOT |
11,120.0000 KRW |
10,990.0000 KRW |
11,600.0000 KRW |
11,600.0000 KRW |
| 2024-02-26 |
10,809.8057 KRW |
1,691,133.9677 DOT |
10,910.0000 KRW |
10,440.0000 KRW |
11,110.0000 KRW |
11,060.0000 KRW |
| 2024-02-25 |
10,717.5940 KRW |
834,950.8789 DOT |
10,800.0000 KRW |
10,600.0000 KRW |
10,900.0000 KRW |
10,860.0000 KRW |
| 2024-02-24 |
10,713.4166 KRW |
1,259,273.9618 DOT |
10,560.0000 KRW |
10,360.0000 KRW |
10,900.0000 KRW |
10,830.0000 KRW |
| 2024-02-23 |
10,384.3896 KRW |
1,173,091.8028 DOT |
10,430.0000 KRW |
10,180.0000 KRW |
10,660.0000 KRW |
10,490.0000 KRW |
| 2024-02-22 |
10,436.2441 KRW |
1,031,413.1798 DOT |
10,410.0000 KRW |
10,180.0000 KRW |
10,650.0000 KRW |
10,490.0000 KRW |
| 2024-02-21 |
10,400.3329 KRW |
1,492,111.8359 DOT |
10,680.0000 KRW |
10,150.0000 KRW |
10,710.0000 KRW |
10,380.0000 KRW |
| 2024-02-20 |
10,785.4329 KRW |
2,640,262.2049 DOT |
11,140.0000 KRW |
10,420.0000 KRW |
11,280.0000 KRW |
10,740.0000 KRW |
| 2024-02-19 |
10,794.5537 KRW |
2,056,277.2930 DOT |
10,860.0000 KRW |
10,600.0000 KRW |
11,050.0000 KRW |
11,030.0000 KRW |
| 2024-02-18 |
10,753.4161 KRW |
1,650,712.9968 DOT |
10,660.0000 KRW |
10,620.0000 KRW |
10,940.0000 KRW |
10,820.0000 KRW |
| 2024-02-17 |
10,425.4594 KRW |
1,310,086.7987 DOT |
10,600.0000 KRW |
10,130.0000 KRW |
10,680.0000 KRW |
10,640.0000 KRW |
| 2024-02-16 |
10,674.7958 KRW |
1,754,014.2975 DOT |
10,700.0000 KRW |
10,460.0000 KRW |
10,840.0000 KRW |
10,470.0000 KRW |
| 2024-02-15 |
10,642.2484 KRW |
2,957,538.5372 DOT |
10,370.0000 KRW |
10,300.0000 KRW |
11,080.0000 KRW |
10,600.0000 KRW |
| 2024-02-14 |
10,261.5439 KRW |
1,632,288.0795 DOT |
9,969.0000 KRW |
9,850.0000 KRW |
10,400.0000 KRW |
10,400.0000 KRW |
| 2024-02-13 |
9,887.7289 KRW |
1,169,779.1841 DOT |
9,846.0000 KRW |
9,658.0000 KRW |
10,030.0000 KRW |
9,920.0000 KRW |
| 2024-02-12 |
9,654.9495 KRW |
793,520.6957 DOT |
9,599.0000 KRW |
9,501.0000 KRW |
9,895.0000 KRW |
9,815.0000 KRW |
| 2024-02-11 |
9,750.7781 KRW |
775,093.2728 DOT |
9,735.0000 KRW |
9,600.0000 KRW |
9,892.0000 KRW |
9,600.0000 KRW |
| 2024-02-10 |
9,708.3498 KRW |
659,148.9728 DOT |
9,719.0000 KRW |
9,500.0000 KRW |
9,858.0000 KRW |
9,760.0000 KRW |
| 2024-02-09 |
9,701.0359 KRW |
1,021,166.9270 DOT |
9,605.0000 KRW |
9,489.0000 KRW |
9,959.0000 KRW |
9,734.0000 KRW |
| 2024-02-08 |
9,511.4094 KRW |
700,443.4489 DOT |
9,437.0000 KRW |
9,391.0000 KRW |
9,700.0000 KRW |
9,624.0000 KRW |
| 2024-02-07 |
9,304.7247 KRW |
474,953.3190 DOT |
9,332.0000 KRW |
9,173.0000 KRW |
9,486.0000 KRW |
9,437.0000 KRW |
| 2024-02-06 |
9,247.4346 KRW |
498,680.4961 DOT |
9,294.0000 KRW |
9,146.0000 KRW |
9,350.0000 KRW |
9,322.0000 KRW |
| 2024-02-05 |
9,409.3124 KRW |
1,001,468.0127 DOT |
9,204.0000 KRW |
9,094.0000 KRW |
9,581.0000 KRW |
9,231.0000 KRW |
| 2024-02-04 |
9,316.8495 KRW |
293,210.6725 DOT |
9,400.0000 KRW |
9,200.0000 KRW |
9,410.0000 KRW |
9,218.0000 KRW |
| 2024-02-03 |
9,518.1032 KRW |
341,578.6279 DOT |
9,532.0000 KRW |
9,401.0000 KRW |
9,624.0000 KRW |
9,410.0000 KRW |
| 2024-02-02 |
9,445.7812 KRW |
618,372.2343 DOT |
9,338.0000 KRW |
9,289.0000 KRW |
9,644.0000 KRW |
9,554.0000 KRW |
| 2024-02-01 |
9,204.9611 KRW |
444,703.6712 DOT |
9,180.0000 KRW |
9,035.0000 KRW |
9,345.0000 KRW |
9,303.0000 KRW |
| 2024-01-31 |
9,298.3887 KRW |
594,511.7492 DOT |
9,399.0000 KRW |
9,103.0000 KRW |
9,458.0000 KRW |
9,195.0000 KRW |
| 2024-01-30 |
9,559.1693 KRW |
1,011,182.2237 DOT |
9,613.0000 KRW |
9,380.0000 KRW |
9,665.0000 KRW |
9,391.0000 KRW |