Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
83.4428 KRW |
135,511,123.4573 HBAR |
83.5000 KRW |
80.0000 KRW |
85.2000 KRW |
81.4000 KRW |
| 2022-07-04 |
81.5320 KRW |
31,744,834.8860 HBAR |
82.3000 KRW |
79.8000 KRW |
83.5000 KRW |
83.4000 KRW |
| 2022-07-03 |
82.2583 KRW |
25,334,665.5662 HBAR |
84.1000 KRW |
80.9000 KRW |
84.1000 KRW |
82.1000 KRW |
| 2022-07-02 |
82.3194 KRW |
31,860,054.3795 HBAR |
81.9000 KRW |
80.6000 KRW |
84.8000 KRW |
84.1000 KRW |
| 2022-07-01 |
82.1558 KRW |
30,353,645.9186 HBAR |
82.8000 KRW |
80.0000 KRW |
84.4000 KRW |
82.5000 KRW |
| 2022-06-30 |
81.4564 KRW |
40,539,095.8090 HBAR |
85.3000 KRW |
79.3000 KRW |
85.5000 KRW |
82.5000 KRW |
| 2022-06-29 |
85.8780 KRW |
38,426,399.4440 HBAR |
86.9000 KRW |
84.4000 KRW |
87.4000 KRW |
85.1000 KRW |
| 2022-06-28 |
89.1750 KRW |
71,720,225.2679 HBAR |
91.7000 KRW |
86.0000 KRW |
92.2000 KRW |
86.1000 KRW |
| 2022-06-27 |
91.6888 KRW |
71,053,032.7676 HBAR |
90.1000 KRW |
89.4000 KRW |
93.9000 KRW |
92.0000 KRW |
| 2022-06-26 |
94.7097 KRW |
56,762,627.4233 HBAR |
95.9000 KRW |
90.2000 KRW |
97.9000 KRW |
91.0000 KRW |
| 2022-06-25 |
95.7345 KRW |
58,772,328.5082 HBAR |
96.6000 KRW |
92.1000 KRW |
97.7000 KRW |
95.1000 KRW |
| 2022-06-24 |
96.7480 KRW |
55,831,974.4331 HBAR |
95.5000 KRW |
94.5000 KRW |
98.6000 KRW |
96.4000 KRW |
| 2022-06-23 |
93.9565 KRW |
44,205,722.7768 HBAR |
91.7000 KRW |
91.2000 KRW |
95.6000 KRW |
95.5000 KRW |
| 2022-06-22 |
97.4398 KRW |
195,785,346.8955 HBAR |
96.2000 KRW |
92.1000 KRW |
101.0000 KRW |
92.6000 KRW |
| 2022-06-21 |
98.6747 KRW |
348,245,665.7976 HBAR |
91.3000 KRW |
90.2000 KRW |
104.0000 KRW |
96.1000 KRW |
| 2022-06-20 |
92.4783 KRW |
263,126,386.6428 HBAR |
86.1000 KRW |
85.2000 KRW |
101.0000 KRW |
91.5000 KRW |
| 2022-06-19 |
83.2851 KRW |
25,948,436.6834 HBAR |
82.4000 KRW |
79.4000 KRW |
87.7000 KRW |
86.0000 KRW |
| 2022-06-18 |
85.5380 KRW |
32,684,536.9518 HBAR |
90.2000 KRW |
79.2000 KRW |
91.0000 KRW |
82.6000 KRW |
| 2022-06-17 |
88.9803 KRW |
56,236,145.9272 HBAR |
86.0000 KRW |
85.4000 KRW |
92.1000 KRW |
89.8000 KRW |
| 2022-06-16 |
88.9735 KRW |
23,064,564.0356 HBAR |
93.1000 KRW |
85.3000 KRW |
94.0000 KRW |
86.2000 KRW |
| 2022-06-15 |
84.9616 KRW |
42,271,618.6771 HBAR |
87.7000 KRW |
79.6000 KRW |
91.7000 KRW |
90.9000 KRW |
| 2022-06-14 |
84.7625 KRW |
42,568,214.1316 HBAR |
85.9000 KRW |
79.2000 KRW |
88.3000 KRW |
87.9000 KRW |
| 2022-06-13 |
84.7967 KRW |
80,093,402.8026 HBAR |
90.9000 KRW |
80.0000 KRW |
92.4000 KRW |
85.0000 KRW |
| 2022-06-12 |
94.4355 KRW |
60,817,944.0497 HBAR |
102.0000 KRW |
90.8000 KRW |
103.0000 KRW |
92.1000 KRW |
| 2022-06-11 |
101.7795 KRW |
48,044,703.5575 HBAR |
105.0000 KRW |
97.4000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2022-06-10 |
106.8381 KRW |
43,217,407.8888 HBAR |
111.0000 KRW |
103.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2022-06-09 |
111.8273 KRW |
27,130,431.3626 HBAR |
112.0000 KRW |
109.0000 KRW |
114.0000 KRW |
110.0000 KRW |
| 2022-06-08 |
113.6695 KRW |
33,278,460.2003 HBAR |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
113.0000 KRW |
| 2022-06-07 |
115.7173 KRW |
40,964,295.8135 HBAR |
122.0000 KRW |
113.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 2022-06-06 |
121.2504 KRW |
72,868,793.0231 HBAR |
120.0000 KRW |
119.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2022-06-05 |
119.3986 KRW |
170,442,184.7338 HBAR |
115.0000 KRW |
114.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2022-06-04 |
113.7619 KRW |
16,541,277.9671 HBAR |
114.0000 KRW |
112.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2022-06-03 |
114.2445 KRW |
28,959,748.8221 HBAR |
116.0000 KRW |
111.0000 KRW |
117.0000 KRW |
114.0000 KRW |
| 2022-06-02 |
115.0340 KRW |
69,239,151.1748 HBAR |
114.0000 KRW |
112.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2022-06-01 |
119.4207 KRW |
63,295,036.1303 HBAR |
118.0000 KRW |
112.0000 KRW |
123.0000 KRW |
114.0000 KRW |
| 2022-05-31 |
120.3553 KRW |
33,899,052.1126 HBAR |
122.0000 KRW |
117.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2022-05-30 |
118.5671 KRW |
21,019,126.4187 HBAR |
116.0000 KRW |
114.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2022-05-29 |
112.8491 KRW |
12,673,489.2080 HBAR |
113.0000 KRW |
110.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2022-05-28 |
113.3851 KRW |
15,074,813.4961 HBAR |
113.0000 KRW |
111.0000 KRW |
116.0000 KRW |
113.0000 KRW |
| 2022-05-27 |
114.4871 KRW |
25,588,391.5446 HBAR |
118.0000 KRW |
111.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-05-26 |
119.5725 KRW |
35,017,946.3618 HBAR |
126.0000 KRW |
113.0000 KRW |
128.0000 KRW |
119.0000 KRW |
| 2022-05-25 |
124.9947 KRW |
19,255,323.2449 HBAR |
127.0000 KRW |
122.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2022-05-24 |
125.9808 KRW |
40,890,504.0748 HBAR |
127.0000 KRW |
119.0000 KRW |
132.0000 KRW |
127.0000 KRW |
| 2022-05-23 |
133.9590 KRW |
39,718,278.4964 HBAR |
135.0000 KRW |
127.0000 KRW |
139.0000 KRW |
129.0000 KRW |
| 2022-05-22 |
132.8190 KRW |
29,847,392.2802 HBAR |
130.0000 KRW |
128.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2022-05-21 |
129.9317 KRW |
12,469,461.5285 HBAR |
129.0000 KRW |
127.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2022-05-20 |
132.0188 KRW |
22,290,853.1145 HBAR |
134.0000 KRW |
127.0000 KRW |
136.0000 KRW |
131.0000 KRW |
| 2022-05-19 |
129.2336 KRW |
32,083,545.7940 HBAR |
128.0000 KRW |
124.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2022-05-18 |
133.7808 KRW |
28,137,096.6597 HBAR |
142.0000 KRW |
127.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 2022-05-17 |
136.8026 KRW |
17,621,814.7542 HBAR |
135.0000 KRW |
130.0000 KRW |
142.0000 KRW |
140.0000 KRW |