Crypto exchange UpBit

Market Hedera Hashgraph (HBAR) / KRW

Identifier on UpBit: KRW-HBAR
Date Price Volume Open Low High Close
2022-05-16 134.8094 KRW 23,402,109.0314 HBAR 141.0000 KRW 130.0000 KRW 144.0000 KRW 135.0000 KRW
2022-05-15 135.2854 KRW 17,490,025.6385 HBAR 136.0000 KRW 129.0000 KRW 141.0000 KRW 138.0000 KRW
2022-05-14 131.2167 KRW 29,114,199.9766 HBAR 130.0000 KRW 123.0000 KRW 141.0000 KRW 135.0000 KRW
2022-05-13 130.6453 KRW 37,741,561.2369 HBAR 117.0000 KRW 115.0000 KRW 141.0000 KRW 132.0000 KRW
2022-05-12 113.2940 KRW 74,259,427.5409 HBAR 126.0000 KRW 102.0000 KRW 132.0000 KRW 116.0000 KRW
2022-05-11 140.0034 KRW 79,896,595.5321 HBAR 151.0000 KRW 119.0000 KRW 159.0000 KRW 128.0000 KRW
2022-05-10 150.0983 KRW 49,443,404.8943 HBAR 145.0000 KRW 138.0000 KRW 160.0000 KRW 152.0000 KRW
2022-05-09 159.6730 KRW 45,189,891.7897 HBAR 168.0000 KRW 147.0000 KRW 174.0000 KRW 150.0000 KRW
2022-05-08 167.9133 KRW 15,934,169.2644 HBAR 171.0000 KRW 165.0000 KRW 172.0000 KRW 168.0000 KRW
2022-05-07 172.9747 KRW 12,716,286.0792 HBAR 174.0000 KRW 167.0000 KRW 177.0000 KRW 171.0000 KRW
2022-05-06 172.4534 KRW 26,221,257.8570 HBAR 177.0000 KRW 167.0000 KRW 178.0000 KRW 174.0000 KRW
2022-05-05 185.1580 KRW 43,806,795.4359 HBAR 194.0000 KRW 173.0000 KRW 198.0000 KRW 177.0000 KRW
2022-05-04 184.4308 KRW 30,828,656.2833 HBAR 180.0000 KRW 177.0000 KRW 194.0000 KRW 193.0000 KRW
2022-05-03 182.7455 KRW 27,583,782.7859 HBAR 180.0000 KRW 178.0000 KRW 189.0000 KRW 180.0000 KRW
2022-05-02 180.8657 KRW 34,737,364.6936 HBAR 187.0000 KRW 172.0000 KRW 190.0000 KRW 180.0000 KRW
2022-05-01 184.6654 KRW 27,373,755.2760 HBAR 186.0000 KRW 176.0000 KRW 194.0000 KRW 188.0000 KRW
2022-04-30 198.8186 KRW 31,242,231.1812 HBAR 205.0000 KRW 183.0000 KRW 210.0000 KRW 186.0000 KRW
2022-04-29 211.7945 KRW 21,247,775.1736 HBAR 217.0000 KRW 203.0000 KRW 224.0000 KRW 205.0000 KRW
2022-04-28 216.7832 KRW 21,461,175.7212 HBAR 216.0000 KRW 212.0000 KRW 221.0000 KRW 218.0000 KRW
2022-04-27 215.9956 KRW 18,712,717.8384 HBAR 215.0000 KRW 211.0000 KRW 221.0000 KRW 215.0000 KRW
2022-04-26 221.8308 KRW 29,494,241.8978 HBAR 229.0000 KRW 210.0000 KRW 230.0000 KRW 214.0000 KRW
2022-04-25 225.1667 KRW 33,395,302.7932 HBAR 234.0000 KRW 218.0000 KRW 235.0000 KRW 230.0000 KRW
2022-04-24 235.9662 KRW 11,982,188.1150 HBAR 236.0000 KRW 232.0000 KRW 240.0000 KRW 235.0000 KRW
2022-04-23 237.9359 KRW 11,817,440.2718 HBAR 239.0000 KRW 235.0000 KRW 240.0000 KRW 240.0000 KRW
2022-04-22 239.1807 KRW 20,710,292.0862 HBAR 240.0000 KRW 235.0000 KRW 243.0000 KRW 238.0000 KRW
2022-04-21 245.0717 KRW 35,601,527.2896 HBAR 244.0000 KRW 234.0000 KRW 251.0000 KRW 239.0000 KRW
2022-04-20 246.7406 KRW 23,122,734.1197 HBAR 247.0000 KRW 240.0000 KRW 253.0000 KRW 243.0000 KRW
2022-04-19 243.8109 KRW 20,072,699.9016 HBAR 242.0000 KRW 238.0000 KRW 249.0000 KRW 247.0000 KRW
2022-04-18 234.6838 KRW 46,313,180.9544 HBAR 244.0000 KRW 227.0000 KRW 244.0000 KRW 243.0000 KRW
2022-04-17 246.2795 KRW 18,014,330.4768 HBAR 248.0000 KRW 241.0000 KRW 250.0000 KRW 242.0000 KRW
2022-04-16 252.8260 KRW 46,483,420.3183 HBAR 251.0000 KRW 247.0000 KRW 257.0000 KRW 249.0000 KRW
2022-04-15 248.4977 KRW 16,606,010.2781 HBAR 248.0000 KRW 245.0000 KRW 252.0000 KRW 251.0000 KRW
2022-04-14 251.6894 KRW 30,028,257.7504 HBAR 257.0000 KRW 243.0000 KRW 258.0000 KRW 247.0000 KRW
2022-04-13 252.0377 KRW 30,205,592.2778 HBAR 252.0000 KRW 247.0000 KRW 257.0000 KRW 257.0000 KRW
2022-04-12 251.0684 KRW 30,689,368.9674 HBAR 247.0000 KRW 244.0000 KRW 257.0000 KRW 250.0000 KRW
2022-04-11 253.3130 KRW 27,996,242.2451 HBAR 261.0000 KRW 245.0000 KRW 262.0000 KRW 250.0000 KRW
2022-04-10 265.9640 KRW 14,596,034.7387 HBAR 267.0000 KRW 261.0000 KRW 272.0000 KRW 264.0000 KRW
2022-04-09 262.5321 KRW 11,128,011.5687 HBAR 263.0000 KRW 259.0000 KRW 269.0000 KRW 266.0000 KRW
2022-04-08 270.0994 KRW 27,347,111.3500 HBAR 275.0000 KRW 260.0000 KRW 279.0000 KRW 262.0000 KRW
2022-04-07 272.1084 KRW 56,896,483.4377 HBAR 258.0000 KRW 254.0000 KRW 285.0000 KRW 275.0000 KRW
2022-04-06 268.1455 KRW 50,333,965.4786 HBAR 282.0000 KRW 258.0000 KRW 282.0000 KRW 260.0000 KRW
2022-04-05 288.0636 KRW 26,447,234.5944 HBAR 292.0000 KRW 280.0000 KRW 294.0000 KRW 281.0000 KRW
2022-04-04 294.0814 KRW 37,982,534.7236 HBAR 303.0000 KRW 281.0000 KRW 304.0000 KRW 293.0000 KRW
2022-04-03 302.6126 KRW 39,161,759.3302 HBAR 303.0000 KRW 296.0000 KRW 313.0000 KRW 303.0000 KRW
2022-04-02 303.2888 KRW 46,714,896.0215 HBAR 302.0000 KRW 298.0000 KRW 309.0000 KRW 303.0000 KRW
2022-04-01 293.2778 KRW 59,903,214.3655 HBAR 298.0000 KRW 286.0000 KRW 302.0000 KRW 300.0000 KRW
2022-03-31 302.8675 KRW 58,928,742.9112 HBAR 305.0000 KRW 291.0000 KRW 315.0000 KRW 299.0000 KRW
2022-03-30 301.9603 KRW 45,911,966.0674 HBAR 303.0000 KRW 292.0000 KRW 311.0000 KRW 306.0000 KRW
2022-03-29 307.7741 KRW 142,296,042.8662 HBAR 288.0000 KRW 288.0000 KRW 328.0000 KRW 307.0000 KRW
2022-03-28 294.3441 KRW 50,860,376.2817 HBAR 290.0000 KRW 287.0000 KRW 300.0000 KRW 291.0000 KRW