Identifier on UpBit: KRW-HBAR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-31 |
472.1254 KRW |
35,600,203.7514 HBAR |
476.7000 KRW |
464.9000 KRW |
479.5000 KRW |
472.5000 KRW |
2025-01-30 |
479.8323 KRW |
87,568,908.2842 HBAR |
473.1000 KRW |
470.0000 KRW |
488.4000 KRW |
481.9000 KRW |
2025-01-29 |
468.2968 KRW |
61,275,589.2746 HBAR |
461.1000 KRW |
456.0000 KRW |
484.0000 KRW |
473.5000 KRW |
2025-01-28 |
477.5225 KRW |
102,397,221.3066 HBAR |
478.2000 KRW |
456.5000 KRW |
488.2000 KRW |
460.5000 KRW |
2025-01-27 |
471.1008 KRW |
175,228,796.0239 HBAR |
492.8000 KRW |
450.0000 KRW |
498.1000 KRW |
467.8000 KRW |
2025-01-26 |
511.9987 KRW |
127,010,048.1111 HBAR |
499.0000 KRW |
497.1000 KRW |
529.9000 KRW |
503.2000 KRW |
2025-01-25 |
499.6583 KRW |
107,769,630.7408 HBAR |
490.3000 KRW |
488.0000 KRW |
508.7000 KRW |
497.5000 KRW |
2025-01-24 |
502.2592 KRW |
169,151,452.2196 HBAR |
489.0000 KRW |
471.4000 KRW |
523.7000 KRW |
495.5000 KRW |
2025-01-23 |
481.0266 KRW |
130,043,782.4095 HBAR |
487.4000 KRW |
468.4000 KRW |
498.5000 KRW |
482.2000 KRW |
2025-01-22 |
487.9988 KRW |
117,962,664.0422 HBAR |
502.4000 KRW |
478.7000 KRW |
503.0000 KRW |
486.6000 KRW |
2025-01-21 |
504.8099 KRW |
190,918,481.2154 HBAR |
512.0000 KRW |
491.2000 KRW |
518.9000 KRW |
501.6000 KRW |
2025-01-20 |
527.9627 KRW |
387,716,654.9864 HBAR |
496.8000 KRW |
485.0000 KRW |
557.2000 KRW |
514.8000 KRW |
2025-01-19 |
524.9068 KRW |
300,089,628.9137 HBAR |
528.5000 KRW |
498.7000 KRW |
553.3000 KRW |
511.2000 KRW |
2025-01-18 |
537.9720 KRW |
390,297,256.6687 HBAR |
548.2000 KRW |
509.4000 KRW |
564.9000 KRW |
524.9000 KRW |
2025-01-17 |
562.6993 KRW |
772,981,348.5407 HBAR |
532.1000 KRW |
531.3000 KRW |
591.4000 KRW |
545.0000 KRW |
2025-01-16 |
513.3881 KRW |
935,629,650.9351 HBAR |
472.7000 KRW |
450.9000 KRW |
555.2000 KRW |
555.2000 KRW |
2025-01-15 |
452.4594 KRW |
265,928,322.2245 HBAR |
426.0000 KRW |
424.2000 KRW |
472.8000 KRW |
457.4000 KRW |
2025-01-14 |
424.2754 KRW |
108,629,053.9958 HBAR |
413.6000 KRW |
409.1000 KRW |
435.8000 KRW |
430.5000 KRW |
2025-01-13 |
409.5974 KRW |
128,415,768.3053 HBAR |
418.4000 KRW |
395.0000 KRW |
433.0000 KRW |
402.3000 KRW |
2025-01-12 |
425.8811 KRW |
56,072,844.2410 HBAR |
437.1000 KRW |
411.3000 KRW |
437.5000 KRW |
414.5000 KRW |
2025-01-11 |
426.5674 KRW |
78,486,954.3106 HBAR |
423.8000 KRW |
415.7000 KRW |
442.9000 KRW |
437.2000 KRW |
2025-01-10 |
416.6917 KRW |
107,968,486.4583 HBAR |
405.9000 KRW |
403.7000 KRW |
429.6000 KRW |
421.8000 KRW |
2025-01-09 |
410.5591 KRW |
112,155,608.2923 HBAR |
426.8000 KRW |
398.9000 KRW |
427.2000 KRW |
407.6000 KRW |
2025-01-08 |
422.8129 KRW |
178,807,952.4896 HBAR |
432.1000 KRW |
405.0000 KRW |
442.4000 KRW |
419.7000 KRW |
2025-01-07 |
462.3473 KRW |
356,725,423.6274 HBAR |
452.7000 KRW |
431.4000 KRW |
483.8000 KRW |
435.2000 KRW |
2025-01-06 |
451.5066 KRW |
160,695,320.5330 HBAR |
444.0000 KRW |
437.6000 KRW |
466.0000 KRW |
451.3000 KRW |
2025-01-05 |
447.9997 KRW |
152,942,730.4507 HBAR |
450.6000 KRW |
437.0000 KRW |
461.4000 KRW |
442.8000 KRW |
2025-01-04 |
457.0974 KRW |
208,062,815.3029 HBAR |
462.0000 KRW |
445.2000 KRW |
472.2000 KRW |
450.7000 KRW |
2025-01-03 |
457.8898 KRW |
313,735,460.4933 HBAR |
433.9000 KRW |
432.7000 KRW |
482.8000 KRW |
464.3000 KRW |
2025-01-02 |
439.7672 KRW |
290,117,410.9223 HBAR |
440.6000 KRW |
421.2000 KRW |
462.9000 KRW |
434.2000 KRW |
2025-01-01 |
423.0640 KRW |
311,067,148.7302 HBAR |
401.9000 KRW |
395.5000 KRW |
446.8000 KRW |
441.3000 KRW |
2024-12-31 |
408.4864 KRW |
192,707,485.4896 HBAR |
413.7000 KRW |
395.0000 KRW |
424.0000 KRW |
401.0000 KRW |
2024-12-30 |
412.8821 KRW |
165,984,907.3899 HBAR |
415.8000 KRW |
395.0000 KRW |
430.8000 KRW |
417.0000 KRW |
2024-12-29 |
434.9601 KRW |
214,960,548.2873 HBAR |
439.3000 KRW |
410.1000 KRW |
456.2000 KRW |
412.6000 KRW |
2024-12-28 |
423.6773 KRW |
177,810,503.4109 HBAR |
417.0000 KRW |
407.4000 KRW |
452.0000 KRW |
447.5000 KRW |
2024-12-27 |
430.8794 KRW |
318,217,265.6441 HBAR |
428.6000 KRW |
413.0000 KRW |
451.9000 KRW |
420.0000 KRW |
2024-12-26 |
447.5085 KRW |
316,069,780.1408 HBAR |
466.7000 KRW |
427.7000 KRW |
475.8000 KRW |
432.3000 KRW |
2024-12-25 |
472.4000 KRW |
730,998,530.2985 HBAR |
489.2000 KRW |
455.9000 KRW |
500.3000 KRW |
468.3000 KRW |
2024-12-24 |
467.8015 KRW |
847,962,748.9496 HBAR |
438.8000 KRW |
423.7000 KRW |
499.0000 KRW |
486.4000 KRW |
2024-12-23 |
406.3924 KRW |
224,326,804.6165 HBAR |
403.7000 KRW |
388.8000 KRW |
422.1000 KRW |
400.0000 KRW |
2024-12-22 |
394.6102 KRW |
269,176,459.7898 HBAR |
385.7000 KRW |
371.0000 KRW |
412.0000 KRW |
405.1000 KRW |
2024-12-21 |
402.9140 KRW |
360,509,353.6937 HBAR |
409.3000 KRW |
376.8000 KRW |
424.0000 KRW |
385.6000 KRW |
2024-12-20 |
398.4515 KRW |
924,975,156.2271 HBAR |
404.5000 KRW |
357.7000 KRW |
429.6000 KRW |
410.2000 KRW |
2024-12-19 |
417.6501 KRW |
796,650,802.2355 HBAR |
403.2000 KRW |
380.0000 KRW |
447.9000 KRW |
410.6000 KRW |
2024-12-18 |
433.6445 KRW |
776,578,700.4634 HBAR |
416.6000 KRW |
406.2000 KRW |
459.0000 KRW |
409.0000 KRW |
2024-12-17 |
416.4534 KRW |
355,150,055.0481 HBAR |
409.0000 KRW |
398.0000 KRW |
433.5000 KRW |
414.2000 KRW |
2024-12-16 |
411.3592 KRW |
221,986,741.3097 HBAR |
422.5000 KRW |
397.4000 KRW |
427.0000 KRW |
409.3000 KRW |
2024-12-15 |
417.7456 KRW |
138,719,725.5604 HBAR |
423.3000 KRW |
407.8000 KRW |
425.0000 KRW |
414.0000 KRW |
2024-12-14 |
433.3332 KRW |
277,887,831.5663 HBAR |
447.5000 KRW |
417.0000 KRW |
449.8000 KRW |
418.4000 KRW |
2024-12-13 |
444.1436 KRW |
704,809,894.6029 HBAR |
417.1000 KRW |
413.4000 KRW |
472.6000 KRW |
447.9000 KRW |