Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-21 |
89.7421 KRW |
175,946,427.3974 HBAR |
89.7000 KRW |
84.9000 KRW |
92.8000 KRW |
88.4000 KRW |
| 2023-01-20 |
87.8927 KRW |
553,809,948.2283 HBAR |
75.8000 KRW |
73.9000 KRW |
99.6000 KRW |
89.5000 KRW |
| 2023-01-19 |
72.5529 KRW |
312,207,756.9707 HBAR |
67.1000 KRW |
66.3000 KRW |
77.5000 KRW |
76.0000 KRW |
| 2023-01-18 |
71.9716 KRW |
306,127,014.6152 HBAR |
67.6000 KRW |
66.9000 KRW |
76.3000 KRW |
67.9000 KRW |
| 2023-01-17 |
66.5742 KRW |
43,707,717.5203 HBAR |
67.0000 KRW |
65.2000 KRW |
67.8000 KRW |
66.9000 KRW |
| 2023-01-16 |
65.7415 KRW |
82,359,878.3887 HBAR |
64.8000 KRW |
62.9000 KRW |
67.8000 KRW |
66.8000 KRW |
| 2023-01-15 |
63.6072 KRW |
89,280,769.6775 HBAR |
65.3000 KRW |
61.7000 KRW |
65.6000 KRW |
64.7000 KRW |
| 2023-01-14 |
63.7031 KRW |
196,161,951.5769 HBAR |
62.9000 KRW |
61.2000 KRW |
66.3000 KRW |
64.8000 KRW |
| 2023-01-13 |
59.7869 KRW |
34,954,844.7819 HBAR |
59.5000 KRW |
58.2000 KRW |
63.2000 KRW |
62.7000 KRW |
| 2023-01-12 |
58.4212 KRW |
61,726,660.2223 HBAR |
57.3000 KRW |
55.3000 KRW |
60.3000 KRW |
59.7000 KRW |
| 2023-01-11 |
55.8617 KRW |
20,076,630.2154 HBAR |
55.9000 KRW |
54.6000 KRW |
57.3000 KRW |
57.3000 KRW |
| 2023-01-10 |
55.6279 KRW |
32,186,826.7191 HBAR |
56.0000 KRW |
54.4000 KRW |
57.2000 KRW |
56.2000 KRW |
| 2023-01-09 |
55.4946 KRW |
61,759,584.1384 HBAR |
52.9000 KRW |
52.8000 KRW |
57.5000 KRW |
55.9000 KRW |
| 2023-01-08 |
51.5901 KRW |
34,313,929.5926 HBAR |
50.5000 KRW |
49.4000 KRW |
53.4000 KRW |
52.9000 KRW |
| 2023-01-07 |
49.7256 KRW |
21,859,930.9131 HBAR |
49.6000 KRW |
49.1000 KRW |
50.8000 KRW |
50.3000 KRW |
| 2023-01-06 |
47.9121 KRW |
37,532,283.5605 HBAR |
49.2000 KRW |
46.8000 KRW |
49.5000 KRW |
49.5000 KRW |
| 2023-01-05 |
49.0850 KRW |
40,309,295.1443 HBAR |
49.3000 KRW |
48.3000 KRW |
50.0000 KRW |
49.1000 KRW |
| 2023-01-04 |
49.2391 KRW |
38,833,096.3797 HBAR |
49.0000 KRW |
48.5000 KRW |
50.0000 KRW |
48.8000 KRW |
| 2023-01-03 |
49.7938 KRW |
29,458,691.4004 HBAR |
49.5000 KRW |
48.7000 KRW |
50.4000 KRW |
48.9000 KRW |
| 2023-01-02 |
48.7749 KRW |
27,606,504.3435 HBAR |
48.3000 KRW |
47.6000 KRW |
50.3000 KRW |
49.5000 KRW |
| 2023-01-01 |
47.5635 KRW |
51,399,872.2638 HBAR |
46.6000 KRW |
46.2000 KRW |
49.6000 KRW |
48.5000 KRW |
| 2022-12-31 |
46.9966 KRW |
56,081,628.9999 HBAR |
47.9000 KRW |
46.0000 KRW |
47.9000 KRW |
46.7000 KRW |
| 2022-12-30 |
48.7212 KRW |
23,681,015.3198 HBAR |
50.2000 KRW |
47.6000 KRW |
50.3000 KRW |
47.9000 KRW |
| 2022-12-29 |
50.8113 KRW |
17,187,369.2870 HBAR |
51.8000 KRW |
49.2000 KRW |
52.2000 KRW |
50.1000 KRW |
| 2022-12-28 |
52.5762 KRW |
12,935,070.3072 HBAR |
53.9000 KRW |
51.3000 KRW |
54.2000 KRW |
51.7000 KRW |
| 2022-12-27 |
55.3903 KRW |
8,794,881.3327 HBAR |
56.3000 KRW |
53.6000 KRW |
57.3000 KRW |
53.7000 KRW |
| 2022-12-26 |
56.2582 KRW |
12,162,957.8949 HBAR |
56.5000 KRW |
55.7000 KRW |
56.8000 KRW |
56.5000 KRW |
| 2022-12-25 |
56.7908 KRW |
6,414,828.9720 HBAR |
57.0000 KRW |
55.8000 KRW |
57.5000 KRW |
56.4000 KRW |