Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
78.2915 KRW |
35,426,828.6966 HBAR |
78.6000 KRW |
74.8000 KRW |
82.0000 KRW |
81.8000 KRW |
| 2023-03-11 |
80.4108 KRW |
74,695,606.4789 HBAR |
79.9000 KRW |
75.8000 KRW |
83.4000 KRW |
77.9000 KRW |
| 2023-03-10 |
77.1217 KRW |
107,519,383.0012 HBAR |
77.7000 KRW |
74.0000 KRW |
80.8000 KRW |
79.3000 KRW |
| 2023-03-09 |
78.6048 KRW |
64,242,869.7849 HBAR |
81.2000 KRW |
74.3000 KRW |
82.2000 KRW |
76.2000 KRW |
| 2023-03-08 |
81.8663 KRW |
32,896,987.2933 HBAR |
83.5000 KRW |
78.9000 KRW |
84.0000 KRW |
79.8000 KRW |
| 2023-03-07 |
84.1642 KRW |
32,209,713.4863 HBAR |
84.7000 KRW |
81.6000 KRW |
86.2000 KRW |
83.6000 KRW |
| 2023-03-06 |
84.9605 KRW |
32,799,046.6810 HBAR |
85.8000 KRW |
83.8000 KRW |
86.5000 KRW |
85.1000 KRW |
| 2023-03-05 |
86.8456 KRW |
35,698,999.6279 HBAR |
86.2000 KRW |
85.5000 KRW |
87.8000 KRW |
85.8000 KRW |
| 2023-03-04 |
86.7419 KRW |
79,159,949.7819 HBAR |
85.1000 KRW |
83.2000 KRW |
88.3000 KRW |
86.5000 KRW |
| 2023-03-03 |
85.9158 KRW |
65,251,940.4819 HBAR |
91.4000 KRW |
83.1000 KRW |
91.4000 KRW |
85.1000 KRW |
| 2023-03-02 |
90.1585 KRW |
70,151,765.6002 HBAR |
93.4000 KRW |
88.0000 KRW |
93.4000 KRW |
91.1000 KRW |
| 2023-03-01 |
93.9061 KRW |
93,991,644.2556 HBAR |
92.9000 KRW |
91.7000 KRW |
97.1000 KRW |
92.9000 KRW |
| 2023-02-28 |
94.2442 KRW |
59,589,450.8841 HBAR |
96.2000 KRW |
91.8000 KRW |
96.3000 KRW |
93.0000 KRW |
| 2023-02-27 |
97.1171 KRW |
79,850,433.5119 HBAR |
99.5000 KRW |
94.4000 KRW |
99.7000 KRW |
96.1000 KRW |
| 2023-02-26 |
99.6636 KRW |
42,542,945.5202 HBAR |
100.0000 KRW |
98.2000 KRW |
102.0000 KRW |
99.7000 KRW |
| 2023-02-25 |
100.6542 KRW |
50,393,219.6539 HBAR |
102.0000 KRW |
97.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2023-02-24 |
104.4490 KRW |
66,888,683.0509 HBAR |
106.0000 KRW |
100.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2023-02-23 |
106.7241 KRW |
31,900,767.5876 HBAR |
108.0000 KRW |
104.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2023-02-22 |
105.3401 KRW |
59,930,044.6135 HBAR |
107.0000 KRW |
102.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2023-02-21 |
109.0417 KRW |
59,148,547.1118 HBAR |
111.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2023-02-20 |
112.5438 KRW |
62,003,100.0402 HBAR |
114.0000 KRW |
110.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2023-02-19 |
115.4784 KRW |
83,140,225.9997 HBAR |
111.0000 KRW |
111.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-02-18 |
110.5327 KRW |
37,236,478.1765 HBAR |
110.0000 KRW |
109.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2023-02-17 |
111.0009 KRW |
57,618,861.9134 HBAR |
109.0000 KRW |
108.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2023-02-16 |
114.7714 KRW |
104,035,606.6017 HBAR |
118.0000 KRW |
107.0000 KRW |
119.0000 KRW |
109.0000 KRW |
| 2023-02-15 |
113.4033 KRW |
116,102,146.5915 HBAR |
114.0000 KRW |
109.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-02-14 |
113.0036 KRW |
241,641,910.3485 HBAR |
111.0000 KRW |
109.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2023-02-13 |
108.5633 KRW |
201,614,527.3544 HBAR |
112.0000 KRW |
102.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2023-02-12 |
120.2557 KRW |
509,612,936.8860 HBAR |
114.0000 KRW |
111.0000 KRW |
128.0000 KRW |
114.0000 KRW |
| 2023-02-11 |
111.0170 KRW |
559,400,386.2897 HBAR |
99.3000 KRW |
98.6000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-02-10 |
97.4837 KRW |
318,493,612.3576 HBAR |
92.6000 KRW |
91.9000 KRW |
102.0000 KRW |
99.9000 KRW |
| 2023-02-09 |
91.9072 KRW |
112,322,752.5125 HBAR |
95.9000 KRW |
88.0000 KRW |
97.3000 KRW |
92.1000 KRW |
| 2023-02-08 |
96.8125 KRW |
204,732,093.9617 HBAR |
94.6000 KRW |
92.3000 KRW |
101.0000 KRW |
96.1000 KRW |
| 2023-02-07 |
95.6836 KRW |
532,088,252.0722 HBAR |
86.7000 KRW |
86.7000 KRW |
102.0000 KRW |
94.9000 KRW |
| 2023-02-06 |
88.0814 KRW |
35,866,204.9542 HBAR |
88.5000 KRW |
86.0000 KRW |
90.2000 KRW |
86.4000 KRW |
| 2023-02-05 |
91.4899 KRW |
108,168,478.5911 HBAR |
92.3000 KRW |
85.0000 KRW |
95.6000 KRW |
88.7000 KRW |
| 2023-02-04 |
94.1162 KRW |
131,476,618.2039 HBAR |
90.8000 KRW |
88.7000 KRW |
98.6000 KRW |
93.1000 KRW |
| 2023-02-03 |
88.0933 KRW |
86,271,369.4947 HBAR |
84.6000 KRW |
83.9000 KRW |
92.8000 KRW |
91.4000 KRW |
| 2023-02-02 |
86.3764 KRW |
67,546,048.1318 HBAR |
87.3000 KRW |
84.2000 KRW |
88.3000 KRW |
85.2000 KRW |
| 2023-02-01 |
82.4598 KRW |
50,350,235.9740 HBAR |
81.3000 KRW |
77.9000 KRW |
88.0000 KRW |
87.2000 KRW |
| 2023-01-31 |
81.4356 KRW |
43,067,335.6228 HBAR |
80.4000 KRW |
80.0000 KRW |
83.7000 KRW |
81.2000 KRW |
| 2023-01-30 |
82.8065 KRW |
36,430,259.9493 HBAR |
86.5000 KRW |
78.7000 KRW |
87.5000 KRW |
80.7000 KRW |
| 2023-01-29 |
85.7217 KRW |
28,397,842.4517 HBAR |
84.5000 KRW |
83.9000 KRW |
88.3000 KRW |
86.4000 KRW |
| 2023-01-28 |
86.1282 KRW |
30,824,126.5056 HBAR |
87.4000 KRW |
84.0000 KRW |
88.0000 KRW |
84.3000 KRW |
| 2023-01-27 |
85.2559 KRW |
69,069,482.2706 HBAR |
84.4000 KRW |
81.8000 KRW |
89.0000 KRW |
87.3000 KRW |
| 2023-01-26 |
84.4517 KRW |
60,197,246.1273 HBAR |
83.7000 KRW |
81.9000 KRW |
87.8000 KRW |
84.2000 KRW |
| 2023-01-25 |
82.1173 KRW |
215,524,171.1270 HBAR |
78.7000 KRW |
77.9000 KRW |
87.9000 KRW |
84.0000 KRW |
| 2023-01-24 |
84.3569 KRW |
84,096,429.4236 HBAR |
85.4000 KRW |
77.4000 KRW |
88.5000 KRW |
78.4000 KRW |
| 2023-01-23 |
86.5453 KRW |
50,489,601.0846 HBAR |
86.4000 KRW |
84.1000 KRW |
88.1000 KRW |
85.3000 KRW |
| 2023-01-22 |
87.7972 KRW |
71,362,334.0200 HBAR |
89.3000 KRW |
84.6000 KRW |
91.6000 KRW |
86.6000 KRW |