Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-11 |
62.7409 KRW |
415,999,820.6077 HBAR |
109.0000 KRW |
53.8000 KRW |
111.0000 KRW |
57.8000 KRW |
| 2020-03-10 |
114.1097 KRW |
38,182,821.0329 HBAR |
111.0000 KRW |
104.0000 KRW |
122.0000 KRW |
108.0000 KRW |
| 2020-03-09 |
106.1698 KRW |
87,028,196.1112 HBAR |
98.7000 KRW |
89.9000 KRW |
116.0000 KRW |
111.0000 KRW |
| 2020-03-08 |
109.9367 KRW |
43,210,046.6865 HBAR |
128.0000 KRW |
99.6000 KRW |
130.0000 KRW |
102.0000 KRW |
| 2020-03-06 |
140.7283 KRW |
57,527,014.7736 HBAR |
161.0000 KRW |
122.0000 KRW |
168.0000 KRW |
132.0000 KRW |
| 2020-03-05 |
164.4021 KRW |
23,925,091.1191 HBAR |
170.0000 KRW |
156.0000 KRW |
175.0000 KRW |
160.0000 KRW |
| 2020-03-04 |
171.9137 KRW |
48,055,526.5756 HBAR |
176.0000 KRW |
150.0000 KRW |
190.0000 KRW |
170.0000 KRW |
| 2020-03-03 |
182.9030 KRW |
69,148,045.1671 HBAR |
172.0000 KRW |
171.0000 KRW |
196.0000 KRW |
176.0000 KRW |
| 2020-03-02 |
165.8932 KRW |
33,551,146.8843 HBAR |
161.0000 KRW |
158.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2020-03-01 |
166.9464 KRW |
73,421,659.6062 HBAR |
161.0000 KRW |
154.0000 KRW |
180.0000 KRW |
163.0000 KRW |
| 2020-02-29 |
171.3580 KRW |
130,260,653.4530 HBAR |
188.0000 KRW |
153.0000 KRW |
207.0000 KRW |
162.0000 KRW |
| 2020-02-28 |
191.5823 KRW |
621,955,692.9466 HBAR |
133.0000 KRW |
126.0000 KRW |
231.0000 KRW |
189.0000 KRW |
| 2020-02-27 |
120.4716 KRW |
176,202,783.2335 HBAR |
81.2000 KRW |
68.8000 KRW |
154.0000 KRW |
134.0000 KRW |
| 2020-02-26 |
86.1569 KRW |
39,562,571.0928 HBAR |
98.8000 KRW |
79.1000 KRW |
98.8000 KRW |
80.6000 KRW |
| 2020-02-25 |
102.0392 KRW |
39,258,306.4598 HBAR |
115.0000 KRW |
95.1000 KRW |
119.0000 KRW |
99.0000 KRW |
| 2020-02-24 |
119.5735 KRW |
7,806,916.3114 HBAR |
124.0000 KRW |
115.0000 KRW |
125.0000 KRW |
118.0000 KRW |
| 2020-02-23 |
122.5367 KRW |
14,770,942.9567 HBAR |
121.0000 KRW |
116.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2020-02-22 |
122.0407 KRW |
40,142,282.5974 HBAR |
113.0000 KRW |
113.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2020-02-21 |
120.9638 KRW |
33,558,343.7924 HBAR |
137.0000 KRW |
110.0000 KRW |
141.0000 KRW |
113.0000 KRW |
| 2020-02-20 |
146.7282 KRW |
40,135,821.7765 HBAR |
145.0000 KRW |
129.0000 KRW |
161.0000 KRW |
136.0000 KRW |
| 2020-02-19 |
155.8297 KRW |
55,298,600.4925 HBAR |
149.0000 KRW |
143.0000 KRW |
169.0000 KRW |
147.0000 KRW |
| 2020-02-18 |
152.0692 KRW |
52,814,605.9143 HBAR |
168.0000 KRW |
136.0000 KRW |
168.0000 KRW |
148.0000 KRW |
| 2020-02-17 |
162.1260 KRW |
237,637,993.5480 HBAR |
150.0000 KRW |
127.0000 KRW |
196.0000 KRW |
167.0000 KRW |
| 2020-02-16 |
146.9909 KRW |
120,399,496.9169 HBAR |
177.0000 KRW |
127.0000 KRW |
178.0000 KRW |
146.0000 KRW |
| 2020-02-15 |
221.6669 KRW |
160,219,944.3670 HBAR |
259.0000 KRW |
184.0000 KRW |
259.0000 KRW |
189.0000 KRW |
| 2020-02-14 |
271.5678 KRW |
224,757,426.3325 HBAR |
265.0000 KRW |
235.0000 KRW |
349.0000 KRW |
257.0000 KRW |
| 2020-02-13 |
377.6352 KRW |
1,167,858,219.2841 HBAR |
246.0000 KRW |
200.0000 KRW |
687.0000 KRW |
267.0000 KRW |
| 2020-02-12 |
134.1768 KRW |
1,580,456,743.0432 HBAR |
41.1000 KRW |
40.1000 KRW |
239.0000 KRW |
222.0000 KRW |
| 2020-02-11 |
37.5819 KRW |
242,859,547.6908 HBAR |
30.3000 KRW |
29.6000 KRW |
43.3000 KRW |
42.0000 KRW |
| 2020-02-10 |
30.4056 KRW |
7,590,909.7919 HBAR |
31.4000 KRW |
29.6000 KRW |
31.4000 KRW |
30.3000 KRW |
| 2020-02-09 |
31.2447 KRW |
25,959,368.2530 HBAR |
30.5000 KRW |
30.2000 KRW |
32.2000 KRW |
31.2000 KRW |
| 2020-02-08 |
30.5908 KRW |
9,460,916.9472 HBAR |
31.7000 KRW |
30.0000 KRW |
31.7000 KRW |
30.5000 KRW |
| 2020-02-07 |
31.6314 KRW |
19,256,801.0380 HBAR |
32.4000 KRW |
30.8000 KRW |
32.4000 KRW |
31.9000 KRW |
| 2020-02-06 |
33.6104 KRW |
146,617,568.8708 HBAR |
29.2000 KRW |
28.1000 KRW |
36.3000 KRW |
32.0000 KRW |
| 2020-02-05 |
30.7201 KRW |
87,632,168.9949 HBAR |
28.8000 KRW |
27.3000 KRW |
32.9000 KRW |
29.3000 KRW |
| 2020-02-04 |
28.1728 KRW |
49,139,625.9094 HBAR |
26.9000 KRW |
26.2000 KRW |
29.6000 KRW |
29.1000 KRW |
| 2020-02-03 |
26.4971 KRW |
10,014,984.8510 HBAR |
26.5000 KRW |
26.1000 KRW |
26.8000 KRW |
26.7000 KRW |
| 2020-02-02 |
26.1266 KRW |
19,755,790.4689 HBAR |
26.2000 KRW |
25.6000 KRW |
26.8000 KRW |
26.5000 KRW |
| 2020-02-01 |
25.7929 KRW |
10,559,777.0564 HBAR |
26.0000 KRW |
25.5000 KRW |
26.5000 KRW |
26.2000 KRW |
| 2020-01-31 |
25.6293 KRW |
12,039,631.4518 HBAR |
26.1000 KRW |
25.1000 KRW |
26.4000 KRW |
26.0000 KRW |
| 2020-01-30 |
25.4907 KRW |
12,602,566.0134 HBAR |
26.1000 KRW |
24.9000 KRW |
26.2000 KRW |
25.8000 KRW |
| 2020-01-29 |
25.9107 KRW |
43,286,922.3899 HBAR |
25.1000 KRW |
24.5000 KRW |
27.7000 KRW |
25.8000 KRW |
| 2020-01-28 |
24.9672 KRW |
15,657,955.9726 HBAR |
24.8000 KRW |
24.1000 KRW |
25.9000 KRW |
25.0000 KRW |
| 2020-01-27 |
24.6865 KRW |
7,046,985.9487 HBAR |
25.3000 KRW |
24.2000 KRW |
25.3000 KRW |
24.8000 KRW |
| 2020-01-26 |
24.9554 KRW |
5,556,080.1921 HBAR |
25.8000 KRW |
24.6000 KRW |
25.8000 KRW |
25.2000 KRW |
| 2020-01-25 |
25.3053 KRW |
3,554,103.0345 HBAR |
26.2000 KRW |
24.8000 KRW |
26.2000 KRW |
25.6000 KRW |
| 2020-01-24 |
25.1859 KRW |
8,567,740.4145 HBAR |
25.0000 KRW |
24.2000 KRW |
26.2000 KRW |
26.1000 KRW |
| 2020-01-23 |
25.3295 KRW |
19,440,492.4361 HBAR |
26.0000 KRW |
23.5000 KRW |
27.2000 KRW |
24.7000 KRW |
| 2020-01-22 |
25.3328 KRW |
24,725,198.8428 HBAR |
24.6000 KRW |
24.0000 KRW |
26.4000 KRW |
26.0000 KRW |
| 2020-01-21 |
24.0546 KRW |
28,596,952.4773 HBAR |
22.4000 KRW |
22.2000 KRW |
25.6000 KRW |
24.6000 KRW |