Identifier on UpBit: KRW-HBAR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-01-20 |
22.3179 KRW |
5,455,274.8892 HBAR |
22.3000 KRW |
21.8000 KRW |
22.6000 KRW |
22.4000 KRW |
| 2020-01-19 |
23.0495 KRW |
19,107,910.8219 HBAR |
23.9000 KRW |
21.5000 KRW |
24.5000 KRW |
22.2000 KRW |
| 2020-01-18 |
24.2470 KRW |
17,087,816.2650 HBAR |
25.0000 KRW |
23.2000 KRW |
25.3000 KRW |
24.0000 KRW |
| 2020-01-17 |
24.2542 KRW |
23,233,896.1798 HBAR |
23.9000 KRW |
23.1000 KRW |
25.7000 KRW |
25.2000 KRW |
| 2020-01-16 |
24.9464 KRW |
77,497,053.5599 HBAR |
22.5000 KRW |
22.0000 KRW |
27.4000 KRW |
23.5000 KRW |
| 2020-01-15 |
21.7583 KRW |
35,805,820.1617 HBAR |
20.8000 KRW |
20.5000 KRW |
23.0000 KRW |
22.1000 KRW |
| 2020-01-14 |
20.7665 KRW |
16,338,936.5028 HBAR |
20.1000 KRW |
19.9000 KRW |
21.8000 KRW |
20.8000 KRW |
| 2020-01-13 |
19.9308 KRW |
3,798,319.7529 HBAR |
20.3000 KRW |
19.7000 KRW |
20.3000 KRW |
20.1000 KRW |
| 2020-01-12 |
20.0168 KRW |
3,736,829.5133 HBAR |
19.9000 KRW |
19.7000 KRW |
20.6000 KRW |
20.1000 KRW |
| 2020-01-11 |
19.7820 KRW |
1,476,731.8471 HBAR |
19.9000 KRW |
19.4000 KRW |
20.1000 KRW |
19.9000 KRW |
| 2020-01-10 |
19.7474 KRW |
2,788,312.0935 HBAR |
20.3000 KRW |
19.1000 KRW |
20.3000 KRW |
19.5000 KRW |
| 2020-01-09 |
20.1850 KRW |
1,624,785.7768 HBAR |
20.2000 KRW |
19.8000 KRW |
20.6000 KRW |
20.4000 KRW |
| 2020-01-08 |
20.5022 KRW |
2,042,606.8735 HBAR |
20.8000 KRW |
20.1000 KRW |
20.8000 KRW |
20.2000 KRW |
| 2020-01-07 |
20.7455 KRW |
3,099,007.4216 HBAR |
21.2000 KRW |
20.4000 KRW |
21.2000 KRW |
20.8000 KRW |
| 2020-01-06 |
20.9075 KRW |
3,912,321.2014 HBAR |
21.1000 KRW |
20.5000 KRW |
21.4000 KRW |
21.1000 KRW |
| 2020-01-05 |
21.0238 KRW |
4,255,732.0949 HBAR |
20.9000 KRW |
20.7000 KRW |
21.5000 KRW |
20.9000 KRW |
| 2020-01-04 |
20.7809 KRW |
4,911,840.2916 HBAR |
20.7000 KRW |
20.4000 KRW |
21.4000 KRW |
20.9000 KRW |
| 2020-01-03 |
20.3753 KRW |
4,189,984.6043 HBAR |
20.4000 KRW |
19.7000 KRW |
20.8000 KRW |
20.7000 KRW |
| 2020-01-02 |
20.5570 KRW |
5,162,089.0376 HBAR |
21.6000 KRW |
19.8000 KRW |
21.7000 KRW |
20.2000 KRW |
| 2020-01-01 |
21.4917 KRW |
1,748,173.0384 HBAR |
21.8000 KRW |
21.2000 KRW |
21.8000 KRW |
21.6000 KRW |
| 2019-12-31 |
21.6892 KRW |
7,569,891.0831 HBAR |
22.9000 KRW |
21.0000 KRW |
22.9000 KRW |
21.7000 KRW |
| 2019-12-30 |
23.0503 KRW |
3,810,646.9795 HBAR |
23.2000 KRW |
22.6000 KRW |
23.6000 KRW |
22.9000 KRW |
| 2019-12-29 |
23.3324 KRW |
2,940,001.3206 HBAR |
23.5000 KRW |
22.7000 KRW |
24.1000 KRW |
23.2000 KRW |
| 2019-12-28 |
23.1910 KRW |
1,554,345.7263 HBAR |
22.9000 KRW |
22.8000 KRW |
23.8000 KRW |
23.4000 KRW |
| 2019-12-27 |
22.9864 KRW |
3,927,581.1618 HBAR |
22.8000 KRW |
22.3000 KRW |
23.6000 KRW |
22.7000 KRW |
| 2019-12-26 |
23.1701 KRW |
2,860,245.9253 HBAR |
23.3000 KRW |
22.5000 KRW |
23.9000 KRW |
22.8000 KRW |
| 2019-12-25 |
23.0712 KRW |
1,177,155.7520 HBAR |
23.3000 KRW |
22.8000 KRW |
23.4000 KRW |
23.3000 KRW |
| 2019-12-24 |
23.3294 KRW |
2,521,260.8875 HBAR |
23.0000 KRW |
22.7000 KRW |
23.7000 KRW |
23.3000 KRW |
| 2019-12-23 |
22.7728 KRW |
8,816,484.0795 HBAR |
23.6000 KRW |
22.3000 KRW |
23.7000 KRW |
23.0000 KRW |
| 2019-12-22 |
23.5837 KRW |
2,129,787.1857 HBAR |
23.4000 KRW |
23.2000 KRW |
24.0000 KRW |
23.7000 KRW |
| 2019-12-21 |
23.4679 KRW |
1,335,297.9943 HBAR |
23.9000 KRW |
23.0000 KRW |
23.9000 KRW |
23.6000 KRW |