Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
311.8960 KRW |
31,419,470.8784 HBAR |
303.0000 KRW |
301.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2022-02-04 |
296.3126 KRW |
33,073,884.0629 HBAR |
291.0000 KRW |
287.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2022-02-03 |
287.6411 KRW |
102,003,371.1839 HBAR |
271.0000 KRW |
264.0000 KRW |
306.0000 KRW |
291.0000 KRW |
| 2022-02-02 |
279.6954 KRW |
18,014,356.9039 HBAR |
282.0000 KRW |
271.0000 KRW |
288.0000 KRW |
274.0000 KRW |
| 2022-02-01 |
280.8965 KRW |
22,418,484.6081 HBAR |
272.0000 KRW |
271.0000 KRW |
289.0000 KRW |
283.0000 KRW |
| 2022-01-31 |
265.0457 KRW |
13,724,993.1154 HBAR |
272.0000 KRW |
259.0000 KRW |
275.0000 KRW |
272.0000 KRW |
| 2022-01-30 |
275.5790 KRW |
17,283,601.7373 HBAR |
275.0000 KRW |
266.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2022-01-29 |
271.2571 KRW |
18,932,931.7783 HBAR |
267.0000 KRW |
265.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2022-01-28 |
259.5836 KRW |
22,089,337.1143 HBAR |
258.0000 KRW |
254.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2022-01-27 |
254.0299 KRW |
32,542,274.6610 HBAR |
260.0000 KRW |
246.0000 KRW |
266.0000 KRW |
255.0000 KRW |
| 2022-01-26 |
263.2397 KRW |
41,036,784.2889 HBAR |
257.0000 KRW |
251.0000 KRW |
273.0000 KRW |
258.0000 KRW |
| 2022-01-25 |
248.7980 KRW |
22,999,164.3977 HBAR |
253.0000 KRW |
240.0000 KRW |
263.0000 KRW |
253.0000 KRW |
| 2022-01-24 |
247.0977 KRW |
46,040,586.2887 HBAR |
272.0000 KRW |
230.0000 KRW |
273.0000 KRW |
251.0000 KRW |
| 2022-01-23 |
274.5904 KRW |
22,718,484.1747 HBAR |
275.0000 KRW |
262.0000 KRW |
287.0000 KRW |
270.0000 KRW |
| 2022-01-22 |
274.2120 KRW |
44,526,576.3049 HBAR |
291.0000 KRW |
255.0000 KRW |
296.0000 KRW |
274.0000 KRW |
| 2022-01-21 |
304.7409 KRW |
45,481,621.8538 HBAR |
317.0000 KRW |
287.0000 KRW |
326.0000 KRW |
291.0000 KRW |
| 2022-01-20 |
330.3895 KRW |
47,540,272.5851 HBAR |
323.0000 KRW |
320.0000 KRW |
339.0000 KRW |
320.0000 KRW |
| 2022-01-19 |
314.8695 KRW |
16,222,306.8055 HBAR |
321.0000 KRW |
305.0000 KRW |
330.0000 KRW |
326.0000 KRW |
| 2022-01-18 |
318.5724 KRW |
25,606,084.2384 HBAR |
328.0000 KRW |
310.0000 KRW |
331.0000 KRW |
324.0000 KRW |
| 2022-01-17 |
336.2189 KRW |
32,661,033.3388 HBAR |
338.0000 KRW |
324.0000 KRW |
345.0000 KRW |
330.0000 KRW |
| 2022-01-16 |
337.9059 KRW |
11,984,301.9378 HBAR |
340.0000 KRW |
334.0000 KRW |
343.0000 KRW |
338.0000 KRW |
| 2022-01-15 |
341.5941 KRW |
9,161,948.4379 HBAR |
341.0000 KRW |
338.0000 KRW |
346.0000 KRW |
341.0000 KRW |
| 2022-01-14 |
339.8975 KRW |
21,050,571.9204 HBAR |
339.0000 KRW |
334.0000 KRW |
347.0000 KRW |
340.0000 KRW |
| 2022-01-13 |
347.1986 KRW |
28,806,052.8946 HBAR |
360.0000 KRW |
339.0000 KRW |
361.0000 KRW |
340.0000 KRW |
| 2022-01-12 |
349.1671 KRW |
27,572,456.8723 HBAR |
337.0000 KRW |
332.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2022-01-11 |
323.1760 KRW |
24,548,191.9680 HBAR |
319.0000 KRW |
314.0000 KRW |
336.0000 KRW |
336.0000 KRW |
| 2022-01-10 |
323.2324 KRW |
33,219,092.0454 HBAR |
335.0000 KRW |
307.0000 KRW |
339.0000 KRW |
320.0000 KRW |
| 2022-01-09 |
331.8219 KRW |
17,150,560.7564 HBAR |
332.0000 KRW |
325.0000 KRW |
339.0000 KRW |
334.0000 KRW |
| 2022-01-08 |
332.4491 KRW |
30,492,192.7716 HBAR |
338.0000 KRW |
317.0000 KRW |
345.0000 KRW |
333.0000 KRW |
| 2022-01-07 |
352.0110 KRW |
52,429,363.4775 HBAR |
364.0000 KRW |
330.0000 KRW |
372.0000 KRW |
334.0000 KRW |
| 2022-01-06 |
350.1258 KRW |
37,330,653.0874 HBAR |
356.0000 KRW |
335.0000 KRW |
368.0000 KRW |
363.0000 KRW |
| 2022-01-05 |
389.9363 KRW |
72,741,748.6961 HBAR |
396.0000 KRW |
337.0000 KRW |
418.0000 KRW |
358.0000 KRW |
| 2022-01-04 |
397.1605 KRW |
122,895,412.4580 HBAR |
374.0000 KRW |
368.0000 KRW |
410.0000 KRW |
400.0000 KRW |
| 2022-01-03 |
376.3651 KRW |
20,034,758.5399 HBAR |
379.0000 KRW |
363.0000 KRW |
389.0000 KRW |
373.0000 KRW |
| 2022-01-02 |
374.1609 KRW |
26,494,133.8898 HBAR |
365.0000 KRW |
361.0000 KRW |
389.0000 KRW |
380.0000 KRW |
| 2022-01-01 |
359.8185 KRW |
6,692,190.3463 HBAR |
356.0000 KRW |
353.0000 KRW |
365.0000 KRW |
364.0000 KRW |
| 2021-12-31 |
363.5891 KRW |
16,413,467.0073 HBAR |
362.0000 KRW |
348.0000 KRW |
374.0000 KRW |
357.0000 KRW |
| 2021-12-30 |
357.5527 KRW |
30,747,749.2030 HBAR |
347.0000 KRW |
338.0000 KRW |
375.0000 KRW |
363.0000 KRW |
| 2021-12-29 |
348.7855 KRW |
18,245,251.5363 HBAR |
356.0000 KRW |
335.0000 KRW |
361.0000 KRW |
349.0000 KRW |
| 2021-12-28 |
365.5538 KRW |
29,300,200.6278 HBAR |
381.0000 KRW |
345.0000 KRW |
381.0000 KRW |
356.0000 KRW |
| 2021-12-27 |
385.4746 KRW |
22,639,107.6774 HBAR |
385.0000 KRW |
378.0000 KRW |
392.0000 KRW |
381.0000 KRW |
| 2021-12-26 |
381.1444 KRW |
28,097,757.7787 HBAR |
381.0000 KRW |
368.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2021-12-25 |
381.0419 KRW |
21,112,633.7032 HBAR |
380.0000 KRW |
375.0000 KRW |
388.0000 KRW |
382.0000 KRW |
| 2021-12-24 |
390.0563 KRW |
39,628,008.5131 HBAR |
399.0000 KRW |
376.0000 KRW |
401.0000 KRW |
379.0000 KRW |
| 2021-12-23 |
395.0648 KRW |
57,612,399.8280 HBAR |
392.0000 KRW |
387.0000 KRW |
403.0000 KRW |
398.0000 KRW |
| 2021-12-22 |
406.8878 KRW |
133,818,964.1554 HBAR |
379.0000 KRW |
379.0000 KRW |
420.0000 KRW |
392.0000 KRW |
| 2021-12-21 |
378.3269 KRW |
26,442,764.1622 HBAR |
376.0000 KRW |
369.0000 KRW |
389.0000 KRW |
379.0000 KRW |
| 2021-12-20 |
387.7422 KRW |
60,060,065.2502 HBAR |
404.0000 KRW |
367.0000 KRW |
413.0000 KRW |
376.0000 KRW |
| 2021-12-19 |
385.4217 KRW |
102,956,910.2673 HBAR |
384.0000 KRW |
362.0000 KRW |
417.0000 KRW |
406.0000 KRW |
| 2021-12-18 |
359.0513 KRW |
143,459,922.2965 HBAR |
316.0000 KRW |
308.0000 KRW |
389.0000 KRW |
377.0000 KRW |