Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
265.1818 KRW |
23,476,743.4529 HBAR |
274.0000 KRW |
255.0000 KRW |
276.0000 KRW |
258.0000 KRW |
| 2022-02-26 |
274.7955 KRW |
21,203,106.3037 HBAR |
274.0000 KRW |
268.0000 KRW |
283.0000 KRW |
272.0000 KRW |
| 2022-02-25 |
267.2443 KRW |
23,469,742.7266 HBAR |
264.0000 KRW |
255.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2022-02-24 |
249.1668 KRW |
49,188,907.4953 HBAR |
268.0000 KRW |
233.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2022-02-23 |
279.0125 KRW |
48,440,483.5227 HBAR |
286.0000 KRW |
266.0000 KRW |
290.0000 KRW |
268.0000 KRW |
| 2022-02-22 |
267.1621 KRW |
79,392,823.1377 HBAR |
246.0000 KRW |
239.0000 KRW |
289.0000 KRW |
285.0000 KRW |
| 2022-02-21 |
261.2860 KRW |
29,085,271.6548 HBAR |
265.0000 KRW |
241.0000 KRW |
273.0000 KRW |
244.0000 KRW |
| 2022-02-20 |
270.3193 KRW |
17,058,653.1083 HBAR |
284.0000 KRW |
263.0000 KRW |
288.0000 KRW |
265.0000 KRW |
| 2022-02-19 |
278.1297 KRW |
13,480,953.7957 HBAR |
280.0000 KRW |
271.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2022-02-18 |
286.7472 KRW |
20,267,713.1641 HBAR |
285.0000 KRW |
276.0000 KRW |
295.0000 KRW |
282.0000 KRW |
| 2022-02-17 |
301.6034 KRW |
36,076,671.6875 HBAR |
317.0000 KRW |
285.0000 KRW |
320.0000 KRW |
292.0000 KRW |
| 2022-02-16 |
311.8960 KRW |
26,502,436.8685 HBAR |
313.0000 KRW |
303.0000 KRW |
323.0000 KRW |
322.0000 KRW |
| 2022-02-15 |
313.2551 KRW |
83,321,335.2296 HBAR |
294.0000 KRW |
292.0000 KRW |
323.0000 KRW |
311.0000 KRW |
| 2022-02-14 |
281.7673 KRW |
20,306,564.2975 HBAR |
279.0000 KRW |
270.0000 KRW |
296.0000 KRW |
294.0000 KRW |
| 2022-02-13 |
281.3512 KRW |
8,651,994.8928 HBAR |
282.0000 KRW |
276.0000 KRW |
286.0000 KRW |
278.0000 KRW |
| 2022-02-12 |
282.1949 KRW |
22,980,853.4864 HBAR |
287.0000 KRW |
273.0000 KRW |
293.0000 KRW |
284.0000 KRW |
| 2022-02-11 |
296.9803 KRW |
25,141,649.0921 HBAR |
301.0000 KRW |
282.0000 KRW |
308.0000 KRW |
285.0000 KRW |
| 2022-02-10 |
306.3879 KRW |
23,326,046.9986 HBAR |
312.0000 KRW |
296.0000 KRW |
317.0000 KRW |
305.0000 KRW |
| 2022-02-09 |
307.2957 KRW |
13,223,921.7152 HBAR |
310.0000 KRW |
300.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2022-02-08 |
308.6940 KRW |
40,327,548.5569 HBAR |
320.0000 KRW |
297.0000 KRW |
321.0000 KRW |
309.0000 KRW |
| 2022-02-07 |
319.1772 KRW |
29,096,742.0593 HBAR |
314.0000 KRW |
307.0000 KRW |
328.0000 KRW |
319.0000 KRW |
| 2022-02-06 |
311.9191 KRW |
16,744,602.8597 HBAR |
314.0000 KRW |
302.0000 KRW |
320.0000 KRW |
310.0000 KRW |
| 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 |