Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
98.3589 KRW |
707,808,141.1549 HBAR |
93.3000 KRW |
93.2000 KRW |
103.0000 KRW |
96.8000 KRW |
| 2023-04-01 |
96.4438 KRW |
344,493,028.2205 HBAR |
96.5000 KRW |
92.4000 KRW |
102.0000 KRW |
93.1000 KRW |
| 2023-03-31 |
95.8427 KRW |
1,750,316,034.5493 HBAR |
86.1000 KRW |
86.1000 KRW |
108.0000 KRW |
99.0000 KRW |
| 2023-03-30 |
86.9005 KRW |
169,288,041.7148 HBAR |
91.0000 KRW |
83.6000 KRW |
91.1000 KRW |
85.9000 KRW |
| 2023-03-29 |
82.4231 KRW |
59,313,402.7934 HBAR |
78.8000 KRW |
78.7000 KRW |
86.6000 KRW |
86.1000 KRW |
| 2023-03-28 |
78.1300 KRW |
28,511,470.5978 HBAR |
78.8000 KRW |
76.8000 KRW |
79.6000 KRW |
79.1000 KRW |
| 2023-03-27 |
79.3942 KRW |
44,097,020.3514 HBAR |
82.2000 KRW |
76.1000 KRW |
82.3000 KRW |
78.6000 KRW |
| 2023-03-26 |
81.9359 KRW |
41,429,388.5798 HBAR |
80.4000 KRW |
79.8000 KRW |
83.4000 KRW |
82.5000 KRW |
| 2023-03-25 |
80.0198 KRW |
26,118,706.2442 HBAR |
80.4000 KRW |
79.3000 KRW |
81.2000 KRW |
80.0000 KRW |
| 2023-03-24 |
80.9489 KRW |
31,435,945.8608 HBAR |
82.2000 KRW |
79.6000 KRW |
82.3000 KRW |
80.3000 KRW |
| 2023-03-23 |
80.8454 KRW |
39,173,478.9274 HBAR |
80.8000 KRW |
79.4000 KRW |
82.9000 KRW |
82.3000 KRW |
| 2023-03-22 |
83.0561 KRW |
49,968,184.1178 HBAR |
84.8000 KRW |
79.4000 KRW |
85.3000 KRW |
80.1000 KRW |
| 2023-03-21 |
82.5027 KRW |
83,793,117.6613 HBAR |
82.6000 KRW |
78.9000 KRW |
84.8000 KRW |
84.6000 KRW |
| 2023-03-20 |
84.3650 KRW |
100,552,110.8938 HBAR |
86.5000 KRW |
82.5000 KRW |
86.6000 KRW |
82.6000 KRW |
| 2023-03-19 |
85.1003 KRW |
76,892,217.7977 HBAR |
83.1000 KRW |
82.6000 KRW |
87.5000 KRW |
87.0000 KRW |
| 2023-03-18 |
85.7244 KRW |
81,255,301.7591 HBAR |
86.2000 KRW |
82.6000 KRW |
87.8000 KRW |
83.1000 KRW |
| 2023-03-17 |
83.0408 KRW |
62,531,431.3031 HBAR |
81.4000 KRW |
80.5000 KRW |
85.1000 KRW |
84.9000 KRW |
| 2023-03-16 |
80.4984 KRW |
51,508,662.0593 HBAR |
80.5000 KRW |
78.6000 KRW |
83.6000 KRW |
81.1000 KRW |
| 2023-03-15 |
84.7920 KRW |
86,964,707.8570 HBAR |
87.0000 KRW |
79.1000 KRW |
88.3000 KRW |
80.4000 KRW |
| 2023-03-14 |
85.6841 KRW |
134,285,169.4583 HBAR |
85.1000 KRW |
82.6000 KRW |
89.2000 KRW |
86.7000 KRW |
| 2023-03-13 |
81.6253 KRW |
110,995,242.6863 HBAR |
82.1000 KRW |
77.7000 KRW |
85.8000 KRW |
85.2000 KRW |
| 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 |