Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
76.8961 KRW |
49,119,042.6596 HBAR |
78.8000 KRW |
75.4000 KRW |
78.8000 KRW |
78.0000 KRW |
| 2023-05-02 |
78.4956 KRW |
47,901,449.2718 HBAR |
79.8000 KRW |
77.3000 KRW |
79.8000 KRW |
79.2000 KRW |
| 2023-05-01 |
83.3175 KRW |
218,227,054.4587 HBAR |
85.1000 KRW |
79.3000 KRW |
86.5000 KRW |
80.0000 KRW |
| 2023-04-30 |
85.3569 KRW |
928,331,039.8815 HBAR |
80.9000 KRW |
80.8000 KRW |
88.4000 KRW |
85.4000 KRW |
| 2023-04-29 |
80.9053 KRW |
15,159,360.4672 HBAR |
80.8000 KRW |
80.5000 KRW |
81.6000 KRW |
80.9000 KRW |
| 2023-04-28 |
80.9956 KRW |
11,974,930.8769 HBAR |
81.5000 KRW |
80.4000 KRW |
81.7000 KRW |
80.9000 KRW |
| 2023-04-27 |
81.1293 KRW |
31,289,949.5565 HBAR |
80.8000 KRW |
80.1000 KRW |
82.4000 KRW |
81.4000 KRW |
| 2023-04-26 |
82.3128 KRW |
103,414,110.3082 HBAR |
81.7000 KRW |
78.5000 KRW |
84.1000 KRW |
80.7000 KRW |
| 2023-04-25 |
79.8362 KRW |
55,278,435.5221 HBAR |
80.0000 KRW |
78.4000 KRW |
82.0000 KRW |
81.5000 KRW |
| 2023-04-24 |
79.9152 KRW |
21,506,019.8276 HBAR |
80.5000 KRW |
78.5000 KRW |
81.3000 KRW |
80.2000 KRW |
| 2023-04-23 |
80.9660 KRW |
11,732,105.6358 HBAR |
81.7000 KRW |
79.8000 KRW |
81.8000 KRW |
80.6000 KRW |
| 2023-04-22 |
80.1633 KRW |
20,178,806.4119 HBAR |
79.5000 KRW |
78.5000 KRW |
81.9000 KRW |
81.7000 KRW |
| 2023-04-21 |
81.1123 KRW |
52,075,079.7012 HBAR |
82.4000 KRW |
78.5000 KRW |
83.1000 KRW |
79.1000 KRW |
| 2023-04-20 |
83.3989 KRW |
57,901,235.3166 HBAR |
83.0000 KRW |
81.4000 KRW |
85.2000 KRW |
82.5000 KRW |
| 2023-04-19 |
85.4703 KRW |
67,740,266.4769 HBAR |
88.9000 KRW |
82.0000 KRW |
89.5000 KRW |
82.5000 KRW |
| 2023-04-18 |
88.7700 KRW |
52,137,651.3372 HBAR |
87.4000 KRW |
86.1000 KRW |
90.3000 KRW |
88.9000 KRW |
| 2023-04-17 |
88.2540 KRW |
46,311,533.1297 HBAR |
90.0000 KRW |
86.8000 KRW |
90.3000 KRW |
87.4000 KRW |
| 2023-04-16 |
89.0848 KRW |
54,348,245.0480 HBAR |
89.5000 KRW |
88.0000 KRW |
91.1000 KRW |
90.4000 KRW |
| 2023-04-15 |
90.1971 KRW |
224,354,213.8749 HBAR |
88.1000 KRW |
87.3000 KRW |
94.1000 KRW |
89.9000 KRW |
| 2023-04-14 |
87.7361 KRW |
82,611,388.1310 HBAR |
87.5000 KRW |
85.6000 KRW |
89.3000 KRW |
88.3000 KRW |
| 2023-04-13 |
86.0860 KRW |
33,265,508.8373 HBAR |
85.0000 KRW |
84.2000 KRW |
87.9000 KRW |
87.6000 KRW |
| 2023-04-12 |
84.9627 KRW |
59,538,920.4172 HBAR |
86.6000 KRW |
83.5000 KRW |
86.8000 KRW |
85.3000 KRW |
| 2023-04-11 |
86.9473 KRW |
66,119,996.8164 HBAR |
86.9000 KRW |
86.3000 KRW |
87.7000 KRW |
86.9000 KRW |
| 2023-04-10 |
86.5620 KRW |
205,787,514.8674 HBAR |
85.2000 KRW |
85.0000 KRW |
89.2000 KRW |
87.3000 KRW |
| 2023-04-09 |
84.8469 KRW |
44,201,221.8658 HBAR |
86.0000 KRW |
83.6000 KRW |
86.2000 KRW |
85.6000 KRW |
| 2023-04-08 |
86.2292 KRW |
38,515,072.7846 HBAR |
86.3000 KRW |
85.5000 KRW |
86.8000 KRW |
86.1000 KRW |
| 2023-04-07 |
86.4534 KRW |
56,038,489.0875 HBAR |
86.9000 KRW |
85.5000 KRW |
87.8000 KRW |
86.0000 KRW |
| 2023-04-06 |
86.9028 KRW |
91,647,652.6455 HBAR |
88.6000 KRW |
85.8000 KRW |
88.7000 KRW |
86.9000 KRW |
| 2023-04-05 |
88.7492 KRW |
151,476,531.3603 HBAR |
89.3000 KRW |
87.0000 KRW |
90.1000 KRW |
88.8000 KRW |
| 2023-04-04 |
89.3584 KRW |
114,193,031.6118 HBAR |
90.4000 KRW |
87.7000 KRW |
91.7000 KRW |
89.1000 KRW |
| 2023-04-03 |
92.9694 KRW |
154,366,089.6477 HBAR |
96.5000 KRW |
88.6000 KRW |
96.9000 KRW |
90.5000 KRW |
| 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 |