Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |