Identifier on UpBit: KRW-HBAR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-09-25 |
37.4232 KRW |
29,899,924.2941 HBAR |
37.3000 KRW |
36.6000 KRW |
38.4000 KRW |
37.6000 KRW |
2020-09-24 |
35.5490 KRW |
33,855,058.6970 HBAR |
34.7000 KRW |
34.4000 KRW |
37.2000 KRW |
37.2000 KRW |
2020-09-23 |
36.0238 KRW |
44,623,430.1432 HBAR |
37.6000 KRW |
34.3000 KRW |
37.7000 KRW |
34.7000 KRW |
2020-09-22 |
37.4563 KRW |
35,731,844.9981 HBAR |
36.9000 KRW |
35.8000 KRW |
39.2000 KRW |
37.5000 KRW |
2020-09-21 |
37.1724 KRW |
55,284,234.8885 HBAR |
39.4000 KRW |
35.2000 KRW |
39.8000 KRW |
37.0000 KRW |
2020-09-20 |
39.7738 KRW |
25,302,903.1265 HBAR |
40.4000 KRW |
38.8000 KRW |
40.5000 KRW |
39.2000 KRW |
2020-09-19 |
40.2368 KRW |
12,923,686.0181 HBAR |
40.3000 KRW |
40.0000 KRW |
40.9000 KRW |
40.2000 KRW |
2020-09-18 |
40.4673 KRW |
33,904,715.8998 HBAR |
40.5000 KRW |
40.0000 KRW |
41.3000 KRW |
40.3000 KRW |
2020-09-17 |
40.7979 KRW |
41,305,830.5898 HBAR |
42.6000 KRW |
39.4000 KRW |
44.2000 KRW |
40.5000 KRW |
2020-09-16 |
41.9946 KRW |
22,577,965.7848 HBAR |
42.5000 KRW |
40.7000 KRW |
43.5000 KRW |
42.6000 KRW |
2020-09-15 |
43.4781 KRW |
23,291,846.6723 HBAR |
44.4000 KRW |
42.0000 KRW |
44.6000 KRW |
42.7000 KRW |
2020-09-14 |
43.7716 KRW |
17,023,691.3380 HBAR |
44.3000 KRW |
43.2000 KRW |
44.6000 KRW |
44.4000 KRW |
2020-09-13 |
44.8206 KRW |
24,187,836.7752 HBAR |
45.8000 KRW |
43.1000 KRW |
46.0000 KRW |
44.2000 KRW |
2020-09-12 |
45.5132 KRW |
15,964,347.1452 HBAR |
45.7000 KRW |
45.0000 KRW |
46.0000 KRW |
45.7000 KRW |
2020-09-11 |
45.2114 KRW |
25,723,644.1197 HBAR |
46.5000 KRW |
44.4000 KRW |
46.5000 KRW |
45.7000 KRW |
2020-09-10 |
45.8688 KRW |
38,623,613.3728 HBAR |
44.5000 KRW |
44.2000 KRW |
47.5000 KRW |
46.3000 KRW |
2020-09-09 |
43.5585 KRW |
19,855,881.5758 HBAR |
43.5000 KRW |
42.7000 KRW |
45.0000 KRW |
44.1000 KRW |
2020-09-08 |
44.2569 KRW |
42,982,060.6654 HBAR |
43.9000 KRW |
42.7000 KRW |
45.9000 KRW |
43.4000 KRW |
2020-09-07 |
42.5214 KRW |
30,453,119.5352 HBAR |
43.9000 KRW |
40.5000 KRW |
44.4000 KRW |
43.8000 KRW |
2020-09-06 |
43.2645 KRW |
36,504,186.4309 HBAR |
44.0000 KRW |
41.8000 KRW |
44.6000 KRW |
44.0000 KRW |
2020-09-05 |
45.2562 KRW |
49,402,705.8759 HBAR |
47.2000 KRW |
42.7000 KRW |
47.9000 KRW |
44.1000 KRW |
2020-09-04 |
46.8587 KRW |
51,555,825.3539 HBAR |
46.8000 KRW |
45.3000 KRW |
49.2000 KRW |
47.2000 KRW |
2020-09-03 |
48.7178 KRW |
65,791,160.6201 HBAR |
51.0000 KRW |
46.5000 KRW |
51.4000 KRW |
46.8000 KRW |
2020-09-02 |
51.5660 KRW |
54,961,160.4915 HBAR |
53.2000 KRW |
50.3000 KRW |
53.4000 KRW |
50.8000 KRW |
2020-09-01 |
53.4476 KRW |
45,494,584.0217 HBAR |
53.9000 KRW |
52.6000 KRW |
54.1000 KRW |
53.3000 KRW |
2020-08-31 |
54.2495 KRW |
39,680,969.2389 HBAR |
54.7000 KRW |
53.5000 KRW |
55.3000 KRW |
53.8000 KRW |
2020-08-30 |
53.6046 KRW |
39,332,518.9815 HBAR |
53.3000 KRW |
53.0000 KRW |
54.8000 KRW |
54.8000 KRW |
2020-08-29 |
53.1870 KRW |
45,350,270.5972 HBAR |
53.0000 KRW |
52.3000 KRW |
54.3000 KRW |
53.3000 KRW |
2020-08-28 |
52.2586 KRW |
33,590,259.9657 HBAR |
52.1000 KRW |
51.6000 KRW |
52.8000 KRW |
52.5000 KRW |
2020-08-27 |
52.9294 KRW |
71,581,403.0435 HBAR |
55.2000 KRW |
51.4000 KRW |
55.2000 KRW |
52.2000 KRW |
2020-08-26 |
54.5203 KRW |
49,279,501.2222 HBAR |
55.1000 KRW |
53.4000 KRW |
55.6000 KRW |
55.1000 KRW |
2020-08-25 |
56.8444 KRW |
77,676,531.8021 HBAR |
58.5000 KRW |
54.5000 KRW |
59.0000 KRW |
55.6000 KRW |
2020-08-24 |
57.6808 KRW |
57,749,028.4729 HBAR |
57.8000 KRW |
56.9000 KRW |
59.0000 KRW |
58.8000 KRW |
2020-08-23 |
57.7168 KRW |
42,754,323.9565 HBAR |
59.3000 KRW |
56.7000 KRW |
59.3000 KRW |
57.7000 KRW |
2020-08-22 |
58.1510 KRW |
67,035,696.3653 HBAR |
58.4000 KRW |
55.8000 KRW |
59.9000 KRW |
59.2000 KRW |
2020-08-21 |
59.9014 KRW |
90,222,986.5875 HBAR |
61.5000 KRW |
58.3000 KRW |
61.6000 KRW |
58.4000 KRW |
2020-08-20 |
59.4389 KRW |
68,075,701.9533 HBAR |
59.3000 KRW |
57.6000 KRW |
61.3000 KRW |
61.2000 KRW |
2020-08-19 |
59.8012 KRW |
99,017,230.3407 HBAR |
62.2000 KRW |
57.6000 KRW |
63.0000 KRW |
59.2000 KRW |
2020-08-18 |
64.2799 KRW |
143,857,622.0684 HBAR |
65.6000 KRW |
59.9000 KRW |
69.0000 KRW |
62.1000 KRW |
2020-08-17 |
63.0119 KRW |
125,798,548.5475 HBAR |
62.6000 KRW |
60.1000 KRW |
67.7000 KRW |
65.3000 KRW |
2020-08-16 |
61.6107 KRW |
68,928,814.0537 HBAR |
61.8000 KRW |
59.9000 KRW |
63.1000 KRW |
62.5000 KRW |
2020-08-15 |
62.5194 KRW |
72,183,237.8864 HBAR |
63.4000 KRW |
60.9000 KRW |
64.9000 KRW |
61.5000 KRW |
2020-08-14 |
61.0695 KRW |
127,078,946.1509 HBAR |
59.6000 KRW |
58.2000 KRW |
65.2000 KRW |
63.7000 KRW |
2020-08-13 |
59.2024 KRW |
150,267,243.1131 HBAR |
61.4000 KRW |
56.6000 KRW |
62.2000 KRW |
59.9000 KRW |
2020-08-12 |
58.8060 KRW |
205,290,645.4903 HBAR |
61.4000 KRW |
56.2000 KRW |
62.0000 KRW |
61.7000 KRW |
2020-08-11 |
64.1040 KRW |
539,584,244.2132 HBAR |
62.1000 KRW |
56.2000 KRW |
72.1000 KRW |
61.4000 KRW |
2020-08-10 |
58.6655 KRW |
317,998,294.7757 HBAR |
53.5000 KRW |
53.2000 KRW |
63.3000 KRW |
61.6000 KRW |
2020-08-09 |
52.7084 KRW |
67,040,316.8170 HBAR |
53.1000 KRW |
51.9000 KRW |
53.4000 KRW |
53.3000 KRW |
2020-08-08 |
52.0430 KRW |
55,289,980.5969 HBAR |
51.9000 KRW |
51.0000 KRW |
53.3000 KRW |
53.3000 KRW |
2020-08-07 |
53.0304 KRW |
143,016,291.2419 HBAR |
52.3000 KRW |
50.2000 KRW |
54.7000 KRW |
51.7000 KRW |