Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
70.8377 KRW |
23,262,588.3700 HBAR |
70.8200 KRW |
68.4000 KRW |
72.8900 KRW |
69.5000 KRW |
| 2024-10-01 |
74.6335 KRW |
38,288,920.6125 HBAR |
75.9300 KRW |
69.6600 KRW |
78.6000 KRW |
71.1000 KRW |
| 2024-09-30 |
78.4596 KRW |
24,065,122.3865 HBAR |
80.4900 KRW |
76.9100 KRW |
80.5800 KRW |
77.2500 KRW |
| 2024-09-29 |
80.0802 KRW |
26,252,135.1270 HBAR |
80.5100 KRW |
78.6700 KRW |
81.8200 KRW |
80.3100 KRW |
| 2024-09-28 |
81.7491 KRW |
49,299,993.0358 HBAR |
81.8800 KRW |
79.1600 KRW |
84.2400 KRW |
80.1000 KRW |
| 2024-09-27 |
81.3117 KRW |
67,493,635.2880 HBAR |
81.4900 KRW |
80.0000 KRW |
83.0000 KRW |
81.6400 KRW |
| 2024-09-26 |
78.5906 KRW |
72,944,993.3195 HBAR |
78.3400 KRW |
76.0000 KRW |
81.9100 KRW |
81.1500 KRW |
| 2024-09-25 |
78.9757 KRW |
124,704,531.9388 HBAR |
76.6700 KRW |
75.9000 KRW |
81.0600 KRW |
78.9600 KRW |
| 2024-09-24 |
76.1129 KRW |
49,654,758.3301 HBAR |
77.4000 KRW |
74.6100 KRW |
77.5500 KRW |
76.3300 KRW |
| 2024-09-23 |
74.4713 KRW |
84,266,192.4725 HBAR |
72.0100 KRW |
70.4900 KRW |
77.1700 KRW |
76.7900 KRW |
| 2024-09-22 |
72.4643 KRW |
50,782,353.3354 HBAR |
74.9200 KRW |
70.6300 KRW |
74.9200 KRW |
71.8700 KRW |
| 2024-09-21 |
72.3645 KRW |
89,630,281.1557 HBAR |
70.7200 KRW |
70.2900 KRW |
74.9900 KRW |
73.8700 KRW |
| 2024-09-20 |
69.9183 KRW |
62,541,265.7191 HBAR |
69.2100 KRW |
68.0600 KRW |
71.5800 KRW |
70.3100 KRW |
| 2024-09-19 |
69.4364 KRW |
35,162,704.7486 HBAR |
67.9900 KRW |
67.8800 KRW |
71.3300 KRW |
68.7700 KRW |
| 2024-09-18 |
66.3250 KRW |
15,393,655.9498 HBAR |
67.0000 KRW |
65.4000 KRW |
67.3500 KRW |
66.9800 KRW |
| 2024-09-17 |
66.7816 KRW |
14,485,973.0770 HBAR |
66.6200 KRW |
66.0700 KRW |
68.1000 KRW |
67.1100 KRW |
| 2024-09-16 |
67.0810 KRW |
10,627,818.4356 HBAR |
67.3400 KRW |
66.3000 KRW |
68.0400 KRW |
66.6400 KRW |
| 2024-09-15 |
69.0727 KRW |
7,126,202.0179 HBAR |
69.3500 KRW |
67.8000 KRW |
69.7500 KRW |
67.8800 KRW |
| 2024-09-14 |
70.0545 KRW |
9,748,261.2927 HBAR |
70.2200 KRW |
68.8100 KRW |
70.8500 KRW |
69.5500 KRW |
| 2024-09-13 |
69.2565 KRW |
18,687,017.5828 HBAR |
67.9400 KRW |
67.7000 KRW |
70.7800 KRW |
70.3500 KRW |
| 2024-09-12 |
68.0691 KRW |
10,584,152.2289 HBAR |
67.6200 KRW |
67.2000 KRW |
68.6500 KRW |
67.9300 KRW |
| 2024-09-11 |
67.2946 KRW |
13,427,135.4417 HBAR |
68.9900 KRW |
66.0800 KRW |
69.0700 KRW |
67.4600 KRW |
| 2024-09-10 |
68.5774 KRW |
13,534,207.3126 HBAR |
69.0500 KRW |
67.8900 KRW |
69.3500 KRW |
69.0200 KRW |
| 2024-09-09 |
68.5283 KRW |
10,018,110.0621 HBAR |
67.2000 KRW |
66.9500 KRW |
69.7500 KRW |
69.5000 KRW |
| 2024-09-08 |
66.8775 KRW |
6,723,845.4573 HBAR |
66.0900 KRW |
65.3300 KRW |
67.7100 KRW |
67.2000 KRW |
| 2024-09-07 |
65.2343 KRW |
5,531,452.8433 HBAR |
64.3900 KRW |
63.8500 KRW |
66.7100 KRW |
65.3200 KRW |
| 2024-09-06 |
64.4400 KRW |
15,362,223.6980 HBAR |
65.3200 KRW |
62.7700 KRW |
66.0000 KRW |
64.1400 KRW |
| 2024-09-05 |
65.8218 KRW |
10,706,918.6844 HBAR |
67.0900 KRW |
64.8700 KRW |
67.6100 KRW |
65.4000 KRW |
| 2024-09-04 |
66.1177 KRW |
18,666,971.8891 HBAR |
66.6400 KRW |
64.6900 KRW |
68.6400 KRW |
66.9500 KRW |
| 2024-09-03 |
68.2466 KRW |
12,906,208.7982 HBAR |
68.9400 KRW |
66.3500 KRW |
70.1100 KRW |
66.3500 KRW |
| 2024-09-02 |
67.2224 KRW |
18,070,577.3490 HBAR |
65.6000 KRW |
65.4400 KRW |
69.1700 KRW |
68.7500 KRW |
| 2024-09-01 |
66.9518 KRW |
14,272,855.8029 HBAR |
68.1200 KRW |
65.8800 KRW |
68.1700 KRW |
66.4100 KRW |
| 2024-08-31 |
68.4036 KRW |
12,579,726.5902 HBAR |
70.0000 KRW |
67.4400 KRW |
70.4300 KRW |
68.1000 KRW |
| 2024-08-30 |
69.1517 KRW |
17,449,410.4106 HBAR |
69.5700 KRW |
68.0200 KRW |
70.3400 KRW |
70.1300 KRW |
| 2024-08-29 |
70.0615 KRW |
17,428,857.6611 HBAR |
70.2500 KRW |
68.7300 KRW |
71.8100 KRW |
69.6000 KRW |
| 2024-08-28 |
70.8183 KRW |
24,497,165.0540 HBAR |
71.5400 KRW |
68.9400 KRW |
73.4000 KRW |
70.3000 KRW |
| 2024-08-27 |
73.6455 KRW |
25,419,053.4364 HBAR |
75.2300 KRW |
70.0000 KRW |
76.2500 KRW |
70.5100 KRW |
| 2024-08-26 |
77.1018 KRW |
26,768,329.5866 HBAR |
79.1000 KRW |
74.8900 KRW |
79.4900 KRW |
75.2600 KRW |
| 2024-08-25 |
78.9423 KRW |
22,292,344.6336 HBAR |
80.8000 KRW |
77.2900 KRW |
80.8800 KRW |
79.9800 KRW |
| 2024-08-24 |
80.1873 KRW |
22,856,179.9842 HBAR |
79.4700 KRW |
78.2200 KRW |
82.7100 KRW |
80.4000 KRW |
| 2024-08-23 |
77.4732 KRW |
42,371,182.9203 HBAR |
75.0500 KRW |
74.9100 KRW |
79.9500 KRW |
79.2200 KRW |
| 2024-08-22 |
74.4977 KRW |
25,416,977.9931 HBAR |
74.1700 KRW |
73.4900 KRW |
75.3600 KRW |
74.6500 KRW |
| 2024-08-21 |
73.0669 KRW |
22,359,646.4017 HBAR |
73.4000 KRW |
71.5800 KRW |
75.2800 KRW |
74.4700 KRW |
| 2024-08-20 |
74.0057 KRW |
18,018,814.5356 HBAR |
74.3400 KRW |
72.7200 KRW |
75.4900 KRW |
73.4500 KRW |
| 2024-08-19 |
73.1974 KRW |
15,530,587.2275 HBAR |
73.9900 KRW |
72.2300 KRW |
74.5000 KRW |
74.0000 KRW |
| 2024-08-18 |
74.8842 KRW |
15,385,597.2310 HBAR |
73.2700 KRW |
72.7100 KRW |
76.5800 KRW |
74.2600 KRW |
| 2024-08-17 |
72.1436 KRW |
5,130,210.0421 HBAR |
72.6000 KRW |
71.4800 KRW |
73.2000 KRW |
73.0500 KRW |
| 2024-08-16 |
72.6214 KRW |
12,803,403.5754 HBAR |
73.0700 KRW |
71.0600 KRW |
73.7000 KRW |
72.6100 KRW |
| 2024-08-15 |
74.3670 KRW |
22,473,611.0678 HBAR |
75.0700 KRW |
72.2900 KRW |
76.2700 KRW |
72.8200 KRW |
| 2024-08-14 |
75.4840 KRW |
18,159,888.9763 HBAR |
75.8100 KRW |
74.1000 KRW |
76.8600 KRW |
74.9900 KRW |