Identifier on UpBit: KRW-HBAR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-06 |
451.5066 KRW |
160,695,320.5330 HBAR |
444.0000 KRW |
437.6000 KRW |
466.0000 KRW |
451.3000 KRW |
2025-01-05 |
447.9997 KRW |
152,942,730.4507 HBAR |
450.6000 KRW |
437.0000 KRW |
461.4000 KRW |
442.8000 KRW |
2025-01-04 |
457.0974 KRW |
208,062,815.3029 HBAR |
462.0000 KRW |
445.2000 KRW |
472.2000 KRW |
450.7000 KRW |
2025-01-03 |
457.8898 KRW |
313,735,460.4933 HBAR |
433.9000 KRW |
432.7000 KRW |
482.8000 KRW |
464.3000 KRW |
2025-01-02 |
439.7672 KRW |
290,117,410.9223 HBAR |
440.6000 KRW |
421.2000 KRW |
462.9000 KRW |
434.2000 KRW |
2025-01-01 |
423.0640 KRW |
311,067,148.7302 HBAR |
401.9000 KRW |
395.5000 KRW |
446.8000 KRW |
441.3000 KRW |
2024-12-31 |
408.4864 KRW |
192,707,485.4896 HBAR |
413.7000 KRW |
395.0000 KRW |
424.0000 KRW |
401.0000 KRW |
2024-12-30 |
412.8821 KRW |
165,984,907.3899 HBAR |
415.8000 KRW |
395.0000 KRW |
430.8000 KRW |
417.0000 KRW |
2024-12-29 |
434.9601 KRW |
214,960,548.2873 HBAR |
439.3000 KRW |
410.1000 KRW |
456.2000 KRW |
412.6000 KRW |
2024-12-28 |
423.6773 KRW |
177,810,503.4109 HBAR |
417.0000 KRW |
407.4000 KRW |
452.0000 KRW |
447.5000 KRW |
2024-12-27 |
430.8794 KRW |
318,217,265.6441 HBAR |
428.6000 KRW |
413.0000 KRW |
451.9000 KRW |
420.0000 KRW |
2024-12-26 |
447.5085 KRW |
316,069,780.1408 HBAR |
466.7000 KRW |
427.7000 KRW |
475.8000 KRW |
432.3000 KRW |
2024-12-25 |
472.4000 KRW |
730,998,530.2985 HBAR |
489.2000 KRW |
455.9000 KRW |
500.3000 KRW |
468.3000 KRW |
2024-12-24 |
467.8015 KRW |
847,962,748.9496 HBAR |
438.8000 KRW |
423.7000 KRW |
499.0000 KRW |
486.4000 KRW |
2024-12-23 |
406.3924 KRW |
224,326,804.6165 HBAR |
403.7000 KRW |
388.8000 KRW |
422.1000 KRW |
400.0000 KRW |
2024-12-22 |
394.6102 KRW |
269,176,459.7898 HBAR |
385.7000 KRW |
371.0000 KRW |
412.0000 KRW |
405.1000 KRW |
2024-12-21 |
402.9140 KRW |
360,509,353.6937 HBAR |
409.3000 KRW |
376.8000 KRW |
424.0000 KRW |
385.6000 KRW |
2024-12-20 |
398.4515 KRW |
924,975,156.2271 HBAR |
404.5000 KRW |
357.7000 KRW |
429.6000 KRW |
410.2000 KRW |
2024-12-19 |
417.6501 KRW |
796,650,802.2355 HBAR |
403.2000 KRW |
380.0000 KRW |
447.9000 KRW |
410.6000 KRW |
2024-12-18 |
433.6445 KRW |
776,578,700.4634 HBAR |
416.6000 KRW |
406.2000 KRW |
459.0000 KRW |
409.0000 KRW |
2024-12-17 |
416.4534 KRW |
355,150,055.0481 HBAR |
409.0000 KRW |
398.0000 KRW |
433.5000 KRW |
414.2000 KRW |
2024-12-16 |
411.3592 KRW |
221,986,741.3097 HBAR |
422.5000 KRW |
397.4000 KRW |
427.0000 KRW |
409.3000 KRW |
2024-12-15 |
417.7456 KRW |
138,719,725.5604 HBAR |
423.3000 KRW |
407.8000 KRW |
425.0000 KRW |
414.0000 KRW |
2024-12-14 |
433.3332 KRW |
277,887,831.5663 HBAR |
447.5000 KRW |
417.0000 KRW |
449.8000 KRW |
418.4000 KRW |
2024-12-13 |
444.1436 KRW |
704,809,894.6029 HBAR |
417.1000 KRW |
413.4000 KRW |
472.6000 KRW |
447.9000 KRW |
2024-12-12 |
426.5012 KRW |
379,420,456.3511 HBAR |
423.9000 KRW |
409.0000 KRW |
445.0000 KRW |
416.1000 KRW |
2024-12-11 |
412.9541 KRW |
380,580,907.2337 HBAR |
414.7000 KRW |
386.0000 KRW |
440.5000 KRW |
423.2000 KRW |
2024-12-10 |
408.6261 KRW |
911,806,521.9362 HBAR |
400.9000 KRW |
366.2000 KRW |
435.5000 KRW |
414.8000 KRW |
2024-12-09 |
423.7000 KRW |
479,516,664.2817 HBAR |
465.1000 KRW |
353.0000 KRW |
470.9000 KRW |
404.1000 KRW |
2024-12-08 |
465.7508 KRW |
448,213,843.4699 HBAR |
463.3000 KRW |
454.8000 KRW |
478.8000 KRW |
459.9000 KRW |
2024-12-07 |
480.1913 KRW |
884,650,649.4197 HBAR |
513.3000 KRW |
445.4000 KRW |
524.0000 KRW |
452.9000 KRW |
2024-12-06 |
455.5248 KRW |
961,127,840.1759 HBAR |
414.3000 KRW |
385.0000 KRW |
524.0000 KRW |
504.1000 KRW |
2024-12-05 |
421.4537 KRW |
1,158,020,941.7307 HBAR |
405.3000 KRW |
395.6000 KRW |
459.5000 KRW |
406.3000 KRW |
2024-12-04 |
446.3590 KRW |
1,235,306,700.6636 HBAR |
438.4000 KRW |
392.2000 KRW |
488.7000 KRW |
399.1000 KRW |
2024-12-03 |
479.8807 KRW |
4,058,071,723.3567 HBAR |
435.0000 KRW |
300.0000 KRW |
546.7000 KRW |
473.1000 KRW |
2024-12-02 |
359.3550 KRW |
3,103,070,450.5372 HBAR |
286.8000 KRW |
284.3000 KRW |
450.3000 KRW |
446.0000 KRW |
2024-12-01 |
268.6118 KRW |
1,548,733,122.7085 HBAR |
236.4000 KRW |
227.1000 KRW |
291.0000 KRW |
285.0000 KRW |
2024-11-30 |
237.8943 KRW |
591,690,116.1544 HBAR |
245.0000 KRW |
226.0000 KRW |
257.5000 KRW |
233.7000 KRW |
2024-11-29 |
224.6290 KRW |
722,590,587.6560 HBAR |
202.0000 KRW |
199.5000 KRW |
258.4000 KRW |
252.4000 KRW |
2024-11-28 |
197.0482 KRW |
110,375,332.4230 HBAR |
196.8000 KRW |
189.5000 KRW |
209.0000 KRW |
203.0000 KRW |
2024-11-27 |
194.5804 KRW |
163,197,273.6004 HBAR |
194.7000 KRW |
185.5000 KRW |
203.6000 KRW |
197.0000 KRW |
2024-11-26 |
187.3053 KRW |
187,669,595.9030 HBAR |
188.0000 KRW |
175.0000 KRW |
195.7000 KRW |
191.5000 KRW |
2024-11-25 |
195.9084 KRW |
284,863,921.0718 HBAR |
204.3000 KRW |
183.9000 KRW |
204.4000 KRW |
188.0000 KRW |
2024-11-24 |
213.4074 KRW |
1,211,805,510.4351 HBAR |
215.5000 KRW |
187.6000 KRW |
236.5000 KRW |
207.3000 KRW |
2024-11-23 |
214.2710 KRW |
2,043,146,782.1752 HBAR |
203.3000 KRW |
200.0000 KRW |
240.3000 KRW |
215.3000 KRW |
2024-11-22 |
189.5808 KRW |
1,664,419,846.3994 HBAR |
176.9000 KRW |
170.4000 KRW |
216.1000 KRW |
203.5000 KRW |
2024-11-21 |
179.9738 KRW |
1,679,449,796.1256 HBAR |
172.1000 KRW |
166.1000 KRW |
195.6000 KRW |
175.8000 KRW |
2024-11-20 |
175.9647 KRW |
1,004,973,626.3259 HBAR |
187.1000 KRW |
164.3000 KRW |
190.2000 KRW |
174.1000 KRW |
2024-11-19 |
203.1341 KRW |
3,414,919,150.1563 HBAR |
202.9000 KRW |
180.0000 KRW |
223.9000 KRW |
184.8000 KRW |
2024-11-18 |
171.9999 KRW |
4,990,792,893.9262 HBAR |
127.0000 KRW |
122.9000 KRW |
209.2000 KRW |
194.8000 KRW |