Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
87.3451 KRW |
78,690,692.6575 HBAR |
87.2000 KRW |
86.0000 KRW |
88.7000 KRW |
88.1000 KRW |
| 2022-10-15 |
89.0845 KRW |
128,217,582.8872 HBAR |
88.7000 KRW |
86.7000 KRW |
91.2000 KRW |
87.3000 KRW |
| 2022-10-14 |
90.9714 KRW |
258,149,479.9692 HBAR |
93.2000 KRW |
87.4000 KRW |
94.2000 KRW |
89.0000 KRW |
| 2022-10-13 |
91.0013 KRW |
826,039,022.7245 HBAR |
94.1000 KRW |
83.7000 KRW |
97.3000 KRW |
93.1000 KRW |
| 2022-10-12 |
92.8462 KRW |
1,007,368,771.6644 HBAR |
87.4000 KRW |
86.9000 KRW |
97.4000 KRW |
94.3000 KRW |
| 2022-10-11 |
87.9144 KRW |
433,148,078.7271 HBAR |
83.4000 KRW |
81.9000 KRW |
91.7000 KRW |
87.6000 KRW |
| 2022-10-10 |
85.2083 KRW |
45,390,225.2576 HBAR |
85.4000 KRW |
83.3000 KRW |
87.0000 KRW |
83.4000 KRW |
| 2022-10-09 |
85.8924 KRW |
27,999,716.4743 HBAR |
86.2000 KRW |
84.9000 KRW |
87.4000 KRW |
85.1000 KRW |
| 2022-10-08 |
85.5373 KRW |
36,246,316.8439 HBAR |
86.1000 KRW |
84.5000 KRW |
86.7000 KRW |
86.2000 KRW |
| 2022-10-07 |
84.5357 KRW |
156,339,035.2612 HBAR |
82.6000 KRW |
82.1000 KRW |
87.0000 KRW |
86.0000 KRW |
| 2022-10-06 |
82.5650 KRW |
46,864,823.1569 HBAR |
82.5000 KRW |
81.9000 KRW |
83.5000 KRW |
82.5000 KRW |
| 2022-10-05 |
82.1936 KRW |
49,510,121.3258 HBAR |
83.5000 KRW |
81.2000 KRW |
83.5000 KRW |
82.4000 KRW |
| 2022-10-04 |
83.5095 KRW |
32,889,705.4398 HBAR |
83.4000 KRW |
82.7000 KRW |
84.4000 KRW |
83.3000 KRW |
| 2022-10-03 |
82.5306 KRW |
20,957,573.1752 HBAR |
82.0000 KRW |
81.3000 KRW |
83.6000 KRW |
83.3000 KRW |
| 2022-10-02 |
82.4998 KRW |
26,715,656.0430 HBAR |
83.2000 KRW |
81.3000 KRW |
84.0000 KRW |
81.8000 KRW |
| 2022-10-01 |
82.7081 KRW |
15,502,070.5196 HBAR |
82.7000 KRW |
82.2000 KRW |
83.6000 KRW |
83.3000 KRW |
| 2022-09-30 |
82.6950 KRW |
32,007,202.4143 HBAR |
82.9000 KRW |
82.0000 KRW |
83.7000 KRW |
82.6000 KRW |
| 2022-09-29 |
82.8412 KRW |
38,835,402.8204 HBAR |
83.6000 KRW |
81.7000 KRW |
84.3000 KRW |
82.9000 KRW |
| 2022-09-28 |
83.1443 KRW |
39,885,405.1442 HBAR |
83.9000 KRW |
81.5000 KRW |
84.6000 KRW |
83.6000 KRW |
| 2022-09-27 |
86.0798 KRW |
66,049,484.7304 HBAR |
86.4000 KRW |
83.4000 KRW |
87.8000 KRW |
84.5000 KRW |
| 2022-09-26 |
85.8127 KRW |
113,514,390.1275 HBAR |
85.0000 KRW |
83.6000 KRW |
89.5000 KRW |
86.2000 KRW |
| 2022-09-25 |
87.1570 KRW |
51,532,929.4625 HBAR |
88.1000 KRW |
84.6000 KRW |
89.4000 KRW |
85.2000 KRW |
| 2022-09-24 |
90.4177 KRW |
111,027,874.8055 HBAR |
87.5000 KRW |
87.0000 KRW |
93.7000 KRW |
88.7000 KRW |
| 2022-09-23 |
86.8262 KRW |
94,869,262.0726 HBAR |
85.3000 KRW |
84.8000 KRW |
89.2000 KRW |
88.0000 KRW |
| 2022-09-22 |
83.7293 KRW |
47,514,060.6149 HBAR |
81.4000 KRW |
81.2000 KRW |
85.2000 KRW |
84.7000 KRW |
| 2022-09-21 |
81.6616 KRW |
56,176,686.1490 HBAR |
81.4000 KRW |
80.1000 KRW |
85.3000 KRW |
81.3000 KRW |
| 2022-09-20 |
81.7920 KRW |
39,270,646.8027 HBAR |
83.2000 KRW |
80.2000 KRW |
83.7000 KRW |
81.3000 KRW |
| 2022-09-19 |
81.5065 KRW |
52,663,229.2157 HBAR |
81.5000 KRW |
79.8000 KRW |
83.7000 KRW |
83.7000 KRW |
| 2022-09-18 |
84.0031 KRW |
65,705,451.2293 HBAR |
86.6000 KRW |
80.2000 KRW |
86.7000 KRW |
81.6000 KRW |
| 2022-09-17 |
86.7741 KRW |
53,320,901.7358 HBAR |
85.8000 KRW |
85.5000 KRW |
87.9000 KRW |
86.8000 KRW |
| 2022-09-16 |
85.9066 KRW |
41,406,907.7177 HBAR |
86.8000 KRW |
84.7000 KRW |
87.1000 KRW |
85.2000 KRW |
| 2022-09-15 |
87.5734 KRW |
82,770,653.4452 HBAR |
89.9000 KRW |
85.7000 KRW |
90.4000 KRW |
86.9000 KRW |
| 2022-09-14 |
89.7086 KRW |
113,314,883.1718 HBAR |
91.3000 KRW |
87.3000 KRW |
92.0000 KRW |
90.0000 KRW |
| 2022-09-13 |
94.4520 KRW |
428,667,745.7706 HBAR |
102.0000 KRW |
89.6000 KRW |
102.0000 KRW |
91.3000 KRW |
| 2022-09-12 |
95.6337 KRW |
619,397,978.7902 HBAR |
88.2000 KRW |
86.9000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2022-09-11 |
87.7756 KRW |
45,941,268.3155 HBAR |
87.7000 KRW |
86.5000 KRW |
88.9000 KRW |
87.6000 KRW |
| 2022-09-10 |
87.6817 KRW |
34,967,307.3076 HBAR |
87.8000 KRW |
86.6000 KRW |
89.0000 KRW |
88.0000 KRW |
| 2022-09-09 |
86.7989 KRW |
52,026,014.4144 HBAR |
85.2000 KRW |
85.0000 KRW |
88.0000 KRW |
87.4000 KRW |
| 2022-09-08 |
84.3566 KRW |
45,068,747.3481 HBAR |
84.1000 KRW |
82.6000 KRW |
85.7000 KRW |
85.2000 KRW |
| 2022-09-07 |
82.8022 KRW |
34,078,662.1276 HBAR |
81.7000 KRW |
81.0000 KRW |
84.9000 KRW |
84.2000 KRW |
| 2022-09-06 |
84.5589 KRW |
96,177,099.0738 HBAR |
85.7000 KRW |
80.9000 KRW |
87.4000 KRW |
82.3000 KRW |
| 2022-09-05 |
85.7152 KRW |
155,292,480.6817 HBAR |
84.8000 KRW |
83.2000 KRW |
88.6000 KRW |
85.5000 KRW |
| 2022-09-04 |
84.3473 KRW |
29,986,011.0803 HBAR |
84.5000 KRW |
83.7000 KRW |
84.9000 KRW |
84.7000 KRW |
| 2022-09-03 |
85.0420 KRW |
24,490,358.0133 HBAR |
85.4000 KRW |
83.8000 KRW |
85.9000 KRW |
84.3000 KRW |
| 2022-09-02 |
86.1688 KRW |
35,662,377.5232 HBAR |
87.0000 KRW |
84.5000 KRW |
87.1000 KRW |
85.4000 KRW |
| 2022-09-01 |
85.7277 KRW |
43,265,070.3601 HBAR |
87.0000 KRW |
84.6000 KRW |
87.3000 KRW |
86.7000 KRW |
| 2022-08-31 |
90.3855 KRW |
106,366,056.8961 HBAR |
87.5000 KRW |
86.7000 KRW |
93.9000 KRW |
86.8000 KRW |
| 2022-08-30 |
89.1359 KRW |
39,330,056.4974 HBAR |
90.1000 KRW |
86.4000 KRW |
91.0000 KRW |
87.5000 KRW |
| 2022-08-29 |
88.1173 KRW |
29,197,604.5554 HBAR |
86.5000 KRW |
85.0000 KRW |
90.3000 KRW |
90.1000 KRW |
| 2022-08-28 |
88.2704 KRW |
36,416,016.4885 HBAR |
87.0000 KRW |
86.3000 KRW |
89.9000 KRW |
86.7000 KRW |