Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-06 |
47.5624 KRW |
57,760,252.7194 HBAR |
47.3000 KRW |
46.8000 KRW |
48.2000 KRW |
47.9000 KRW |
| 2020-07-05 |
47.4668 KRW |
34,759,545.0963 HBAR |
49.2000 KRW |
46.5000 KRW |
49.2000 KRW |
47.0000 KRW |
| 2020-07-04 |
48.1841 KRW |
40,872,529.0825 HBAR |
47.6000 KRW |
46.9000 KRW |
49.2000 KRW |
49.0000 KRW |
| 2020-07-03 |
46.7839 KRW |
64,081,475.3791 HBAR |
45.7000 KRW |
45.1000 KRW |
48.7000 KRW |
47.6000 KRW |
| 2020-07-02 |
45.8884 KRW |
33,517,401.0654 HBAR |
46.6000 KRW |
44.7000 KRW |
46.8000 KRW |
45.4000 KRW |
| 2020-07-01 |
46.1442 KRW |
29,794,597.4075 HBAR |
45.9000 KRW |
45.4000 KRW |
47.2000 KRW |
46.6000 KRW |
| 2020-06-30 |
45.7574 KRW |
39,571,094.4465 HBAR |
46.2000 KRW |
45.0000 KRW |
46.8000 KRW |
45.8000 KRW |
| 2020-06-29 |
45.4508 KRW |
29,414,740.8209 HBAR |
45.9000 KRW |
44.6000 KRW |
46.4000 KRW |
46.3000 KRW |
| 2020-06-28 |
45.3560 KRW |
50,677,256.0353 HBAR |
45.1000 KRW |
43.8000 KRW |
47.4000 KRW |
46.0000 KRW |
| 2020-06-27 |
46.1875 KRW |
36,334,706.1791 HBAR |
47.5000 KRW |
44.8000 KRW |
47.5000 KRW |
45.1000 KRW |
| 2020-06-26 |
47.6079 KRW |
46,928,935.3476 HBAR |
49.0000 KRW |
46.6000 KRW |
49.1000 KRW |
47.2000 KRW |
| 2020-06-25 |
48.5383 KRW |
47,931,565.6251 HBAR |
50.2000 KRW |
47.6000 KRW |
50.2000 KRW |
49.1000 KRW |
| 2020-06-24 |
49.8534 KRW |
46,242,291.6005 HBAR |
50.6000 KRW |
49.1000 KRW |
51.2000 KRW |
50.2000 KRW |
| 2020-06-23 |
51.2483 KRW |
49,675,967.9208 HBAR |
52.6000 KRW |
50.0000 KRW |
52.7000 KRW |
50.3000 KRW |
| 2020-06-22 |
52.5095 KRW |
42,300,803.8282 HBAR |
52.5000 KRW |
51.9000 KRW |
52.9000 KRW |
52.5000 KRW |
| 2020-06-21 |
52.8437 KRW |
24,870,336.6296 HBAR |
52.8000 KRW |
52.5000 KRW |
53.4000 KRW |
52.6000 KRW |
| 2020-06-20 |
52.9237 KRW |
42,698,111.8163 HBAR |
53.6000 KRW |
51.6000 KRW |
54.4000 KRW |
53.0000 KRW |
| 2020-06-19 |
53.2006 KRW |
93,520,230.0841 HBAR |
54.9000 KRW |
51.9000 KRW |
56.9000 KRW |
53.7000 KRW |
| 2020-06-18 |
55.4560 KRW |
338,564,055.5702 HBAR |
51.4000 KRW |
50.4000 KRW |
58.9000 KRW |
55.8000 KRW |
| 2020-06-17 |
50.6829 KRW |
81,536,110.2044 HBAR |
50.3000 KRW |
49.3000 KRW |
52.0000 KRW |
51.8000 KRW |
| 2020-06-16 |
50.1874 KRW |
93,945,041.4453 HBAR |
48.7000 KRW |
47.8000 KRW |
52.3000 KRW |
50.1000 KRW |
| 2020-06-15 |
47.6336 KRW |
76,384,697.0381 HBAR |
49.4000 KRW |
46.1000 KRW |
50.1000 KRW |
48.7000 KRW |
| 2020-06-14 |
50.1867 KRW |
48,804,491.9581 HBAR |
51.1000 KRW |
48.6000 KRW |
51.7000 KRW |
49.8000 KRW |
| 2020-06-13 |
50.5326 KRW |
40,026,867.3804 HBAR |
50.8000 KRW |
49.9000 KRW |
51.5000 KRW |
51.0000 KRW |
| 2020-06-12 |
49.9386 KRW |
80,508,956.5366 HBAR |
48.0000 KRW |
47.4000 KRW |
51.7000 KRW |
50.8000 KRW |
| 2020-06-11 |
52.2085 KRW |
109,846,922.2856 HBAR |
53.7000 KRW |
48.3000 KRW |
54.7000 KRW |
48.5000 KRW |
| 2020-06-10 |
52.4129 KRW |
52,898,372.0100 HBAR |
52.1000 KRW |
51.5000 KRW |
53.7000 KRW |
53.5000 KRW |
| 2020-06-09 |
52.1530 KRW |
28,491,455.0906 HBAR |
52.7000 KRW |
51.5000 KRW |
52.9000 KRW |
52.2000 KRW |
| 2020-06-08 |
52.2233 KRW |
24,719,966.4376 HBAR |
52.7000 KRW |
51.7000 KRW |
52.8000 KRW |
52.6000 KRW |
| 2020-06-07 |
51.9452 KRW |
51,829,673.6168 HBAR |
53.1000 KRW |
50.5000 KRW |
53.1000 KRW |
52.7000 KRW |
| 2020-06-06 |
52.7152 KRW |
37,253,831.6628 HBAR |
53.3000 KRW |
52.0000 KRW |
53.5000 KRW |
53.1000 KRW |
| 2020-06-05 |
53.1424 KRW |
71,024,405.6195 HBAR |
54.3000 KRW |
52.4000 KRW |
54.5000 KRW |
53.2000 KRW |
| 2020-06-04 |
52.5204 KRW |
107,905,593.9583 HBAR |
52.5000 KRW |
51.2000 KRW |
53.9000 KRW |
53.4000 KRW |
| 2020-06-03 |
52.0283 KRW |
90,916,353.5158 HBAR |
51.5000 KRW |
50.3000 KRW |
53.9000 KRW |
52.1000 KRW |
| 2020-06-02 |
51.6613 KRW |
109,243,958.2143 HBAR |
52.4000 KRW |
49.0000 KRW |
53.1000 KRW |
51.7000 KRW |
| 2020-06-01 |
53.1852 KRW |
92,619,973.1475 HBAR |
53.0000 KRW |
52.1000 KRW |
54.5000 KRW |
52.3000 KRW |
| 2020-05-31 |
53.8605 KRW |
74,681,464.5350 HBAR |
54.9000 KRW |
53.2000 KRW |
54.9000 KRW |
53.5000 KRW |
| 2020-05-30 |
54.4029 KRW |
67,859,415.1927 HBAR |
54.7000 KRW |
53.5000 KRW |
56.0000 KRW |
54.6000 KRW |
| 2020-05-29 |
53.4966 KRW |
126,632,772.0208 HBAR |
55.4000 KRW |
52.1000 KRW |
56.2000 KRW |
54.7000 KRW |
| 2020-05-28 |
57.3527 KRW |
311,022,955.0035 HBAR |
60.4000 KRW |
54.9000 KRW |
62.8000 KRW |
55.3000 KRW |
| 2020-05-27 |
54.8790 KRW |
349,220,130.1586 HBAR |
54.7000 KRW |
48.5000 KRW |
61.3000 KRW |
59.0000 KRW |
| 2020-05-26 |
55.6314 KRW |
690,192,573.9380 HBAR |
48.3000 KRW |
48.1000 KRW |
63.8000 KRW |
54.5000 KRW |
| 2020-05-25 |
47.0331 KRW |
145,794,364.0096 HBAR |
45.3000 KRW |
44.6000 KRW |
49.7000 KRW |
48.3000 KRW |
| 2020-05-24 |
45.5319 KRW |
82,957,222.2957 HBAR |
45.0000 KRW |
43.9000 KRW |
47.8000 KRW |
45.1000 KRW |
| 2020-05-23 |
45.6640 KRW |
70,709,014.2906 HBAR |
45.8000 KRW |
44.4000 KRW |
47.1000 KRW |
44.9000 KRW |
| 2020-05-22 |
44.9477 KRW |
62,699,608.9466 HBAR |
44.2000 KRW |
43.3000 KRW |
46.2000 KRW |
45.7000 KRW |
| 2020-05-21 |
44.7312 KRW |
87,073,277.6631 HBAR |
46.7000 KRW |
42.5000 KRW |
46.7000 KRW |
44.6000 KRW |
| 2020-05-20 |
45.7805 KRW |
179,570,571.4230 HBAR |
43.7000 KRW |
43.4000 KRW |
49.1000 KRW |
46.4000 KRW |
| 2020-05-19 |
43.4361 KRW |
53,472,162.6490 HBAR |
43.7000 KRW |
42.7000 KRW |
44.4000 KRW |
43.6000 KRW |
| 2020-05-18 |
43.3712 KRW |
61,916,997.1679 HBAR |
43.2000 KRW |
42.4000 KRW |
44.4000 KRW |
43.7000 KRW |