Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
302.8675 KRW |
58,928,742.9112 HBAR |
305.0000 KRW |
291.0000 KRW |
315.0000 KRW |
299.0000 KRW |
| 2022-03-30 |
301.9603 KRW |
45,911,966.0674 HBAR |
303.0000 KRW |
292.0000 KRW |
311.0000 KRW |
306.0000 KRW |
| 2022-03-29 |
307.7741 KRW |
142,296,042.8662 HBAR |
288.0000 KRW |
288.0000 KRW |
328.0000 KRW |
307.0000 KRW |
| 2022-03-28 |
294.3441 KRW |
50,860,376.2817 HBAR |
290.0000 KRW |
287.0000 KRW |
300.0000 KRW |
291.0000 KRW |
| 2022-03-27 |
285.5763 KRW |
69,840,906.8602 HBAR |
281.0000 KRW |
276.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2022-03-26 |
274.4097 KRW |
21,747,051.2629 HBAR |
274.0000 KRW |
270.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2022-03-25 |
272.4118 KRW |
42,655,203.6173 HBAR |
269.0000 KRW |
264.0000 KRW |
279.0000 KRW |
270.0000 KRW |
| 2022-03-24 |
269.6292 KRW |
37,176,586.3780 HBAR |
266.0000 KRW |
264.0000 KRW |
277.0000 KRW |
268.0000 KRW |
| 2022-03-23 |
262.9891 KRW |
27,266,836.7662 HBAR |
262.0000 KRW |
258.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2022-03-22 |
262.1951 KRW |
25,953,388.0345 HBAR |
258.0000 KRW |
257.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2022-03-21 |
257.9974 KRW |
33,436,777.0104 HBAR |
255.0000 KRW |
252.0000 KRW |
264.0000 KRW |
258.0000 KRW |
| 2022-03-20 |
254.9222 KRW |
25,058,088.4909 HBAR |
255.0000 KRW |
252.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2022-03-19 |
255.4153 KRW |
22,457,255.6487 HBAR |
253.0000 KRW |
252.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2022-03-18 |
249.0918 KRW |
25,666,292.5662 HBAR |
251.0000 KRW |
246.0000 KRW |
253.0000 KRW |
253.0000 KRW |
| 2022-03-17 |
252.4496 KRW |
22,738,419.2399 HBAR |
251.0000 KRW |
249.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2022-03-16 |
247.3875 KRW |
31,780,410.6525 HBAR |
248.0000 KRW |
240.0000 KRW |
253.0000 KRW |
250.0000 KRW |
| 2022-03-15 |
248.6396 KRW |
17,789,419.0218 HBAR |
252.0000 KRW |
245.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2022-03-14 |
252.2580 KRW |
12,576,479.4832 HBAR |
251.0000 KRW |
249.0000 KRW |
256.0000 KRW |
253.0000 KRW |
| 2022-03-13 |
255.8064 KRW |
10,446,784.9359 HBAR |
257.0000 KRW |
252.0000 KRW |
261.0000 KRW |
252.0000 KRW |
| 2022-03-12 |
261.5141 KRW |
13,228,239.8642 HBAR |
257.0000 KRW |
256.0000 KRW |
266.0000 KRW |
257.0000 KRW |
| 2022-03-11 |
261.4246 KRW |
22,555,603.7508 HBAR |
268.0000 KRW |
256.0000 KRW |
269.0000 KRW |
257.0000 KRW |
| 2022-03-10 |
262.7844 KRW |
60,842,550.3486 HBAR |
262.0000 KRW |
252.0000 KRW |
278.0000 KRW |
269.0000 KRW |
| 2022-03-09 |
260.3265 KRW |
22,061,555.4482 HBAR |
255.0000 KRW |
254.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2022-03-08 |
258.1124 KRW |
19,064,558.3536 HBAR |
258.0000 KRW |
252.0000 KRW |
265.0000 KRW |
255.0000 KRW |
| 2022-03-07 |
255.1870 KRW |
25,570,574.4904 HBAR |
253.0000 KRW |
247.0000 KRW |
264.0000 KRW |
257.0000 KRW |
| 2022-03-06 |
256.1134 KRW |
12,430,270.7442 HBAR |
260.0000 KRW |
250.0000 KRW |
262.0000 KRW |
251.0000 KRW |
| 2022-03-05 |
255.7703 KRW |
10,973,428.2600 HBAR |
255.0000 KRW |
250.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2022-03-04 |
260.3329 KRW |
25,908,598.4691 HBAR |
270.0000 KRW |
253.0000 KRW |
271.0000 KRW |
256.0000 KRW |
| 2022-03-03 |
272.2029 KRW |
28,344,720.7643 HBAR |
271.0000 KRW |
264.0000 KRW |
281.0000 KRW |
271.0000 KRW |
| 2022-03-02 |
271.8084 KRW |
31,008,689.6194 HBAR |
277.0000 KRW |
265.0000 KRW |
277.0000 KRW |
272.0000 KRW |
| 2022-03-01 |
276.6914 KRW |
34,273,950.1014 HBAR |
278.0000 KRW |
270.0000 KRW |
285.0000 KRW |
276.0000 KRW |
| 2022-02-28 |
264.6189 KRW |
30,084,986.0218 HBAR |
258.0000 KRW |
255.0000 KRW |
278.0000 KRW |
276.0000 KRW |
| 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 |