Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
86.5463 KRW |
27,778,475.0924 HBAR |
86.6000 KRW |
85.2000 KRW |
87.9000 KRW |
86.1000 KRW |
| 2022-08-26 |
91.3254 KRW |
123,552,455.7371 HBAR |
94.9000 KRW |
85.4000 KRW |
95.2000 KRW |
86.9000 KRW |
| 2022-08-25 |
92.2524 KRW |
48,277,910.2257 HBAR |
91.7000 KRW |
91.2000 KRW |
93.5000 KRW |
92.0000 KRW |
| 2022-08-24 |
93.2152 KRW |
100,899,803.1060 HBAR |
91.3000 KRW |
89.1000 KRW |
96.8000 KRW |
91.5000 KRW |
| 2022-08-23 |
90.3264 KRW |
24,837,487.7318 HBAR |
91.0000 KRW |
88.1000 KRW |
91.8000 KRW |
91.1000 KRW |
| 2022-08-22 |
91.8710 KRW |
41,234,000.0018 HBAR |
95.1000 KRW |
88.0000 KRW |
97.2000 KRW |
90.7000 KRW |
| 2022-08-21 |
93.7961 KRW |
14,837,999.3609 HBAR |
93.9000 KRW |
92.0000 KRW |
95.9000 KRW |
94.9000 KRW |
| 2022-08-20 |
92.2490 KRW |
40,250,775.2788 HBAR |
89.7000 KRW |
89.4000 KRW |
94.0000 KRW |
93.3000 KRW |
| 2022-08-19 |
91.3997 KRW |
86,998,664.2663 HBAR |
97.2000 KRW |
87.5000 KRW |
97.2000 KRW |
89.4000 KRW |
| 2022-08-18 |
99.6421 KRW |
56,987,234.9731 HBAR |
99.8000 KRW |
96.9000 KRW |
103.0000 KRW |
97.3000 KRW |
| 2022-08-17 |
102.1946 KRW |
77,008,048.8618 HBAR |
104.0000 KRW |
99.5000 KRW |
106.0000 KRW |
99.7000 KRW |
| 2022-08-16 |
103.7968 KRW |
59,597,973.0881 HBAR |
105.0000 KRW |
102.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2022-08-15 |
105.7949 KRW |
59,076,831.9953 HBAR |
106.0000 KRW |
103.0000 KRW |
108.0000 KRW |
105.0000 KRW |
| 2022-08-14 |
107.8264 KRW |
54,065,842.9970 HBAR |
109.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2022-08-13 |
109.8122 KRW |
47,825,198.4032 HBAR |
110.0000 KRW |
108.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2022-08-12 |
108.0807 KRW |
80,994,512.5516 HBAR |
107.0000 KRW |
105.0000 KRW |
112.0000 KRW |
110.0000 KRW |
| 2022-08-11 |
106.7673 KRW |
95,185,050.2766 HBAR |
105.0000 KRW |
103.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2022-08-10 |
101.1216 KRW |
66,713,695.4715 HBAR |
101.0000 KRW |
97.6000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2022-08-09 |
102.3587 KRW |
91,679,917.0592 HBAR |
106.0000 KRW |
97.4000 KRW |
108.0000 KRW |
100.0000 KRW |
| 2022-08-08 |
104.1198 KRW |
49,948,382.7502 HBAR |
103.0000 KRW |
101.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2022-08-07 |
102.4937 KRW |
29,829,606.9215 HBAR |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2022-08-06 |
101.6831 KRW |
44,225,570.4566 HBAR |
101.0000 KRW |
99.8000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-08-05 |
97.7804 KRW |
61,861,462.1624 HBAR |
96.7000 KRW |
95.9000 KRW |
101.0000 KRW |
99.8000 KRW |
| 2022-08-04 |
96.6444 KRW |
75,729,757.8131 HBAR |
95.5000 KRW |
94.6000 KRW |
101.0000 KRW |
96.7000 KRW |
| 2022-08-03 |
96.2446 KRW |
72,852,425.0759 HBAR |
97.5000 KRW |
94.3000 KRW |
98.5000 KRW |
95.5000 KRW |
| 2022-08-02 |
101.6049 KRW |
194,289,565.0529 HBAR |
102.0000 KRW |
96.7000 KRW |
112.0000 KRW |
97.5000 KRW |
| 2022-08-01 |
101.2014 KRW |
74,690,486.1745 HBAR |
100.0000 KRW |
99.0000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2022-07-31 |
102.1504 KRW |
213,644,340.7434 HBAR |
96.3000 KRW |
95.6000 KRW |
109.0000 KRW |
99.6000 KRW |
| 2022-07-30 |
97.4250 KRW |
57,331,143.2747 HBAR |
94.8000 KRW |
93.6000 KRW |
103.0000 KRW |
96.3000 KRW |
| 2022-07-29 |
94.8801 KRW |
61,821,733.8957 HBAR |
94.6000 KRW |
91.8000 KRW |
97.0000 KRW |
95.9000 KRW |
| 2022-07-28 |
92.3660 KRW |
57,541,221.7245 HBAR |
92.7000 KRW |
89.5000 KRW |
95.2000 KRW |
94.5000 KRW |